Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.195 8.209 8.153 8.181 38,013,840 -0.03(-0.34%)
Mar 30, 2017 8.202 8.251 8.160 8.209 39,847,228 +0.00(+0.00%)
Mar 29, 2017 8.244 8.265 8.181 8.209 50,929,100 +0.02(+0.26%)
Mar 28, 2017 8.090 8.293 8.069 8.188 82,040,448 +0.13(+1.66%)
Mar 27, 2017 8.090 8.118 8.019 8.055 82,089,232 -0.11(-1.38%)
Mar 24, 2017 8.195 8.269 8.118 8.167 62,279,680 -0.04(-0.43%)
Mar 23, 2017 8.132 8.258 8.083 8.202 101,311,392 -0.07(-0.85%)
Mar 22, 2017 8.315 8.167 8.272 101,167,848 +0.04(+0.43%)
Mar 21, 2017 8.645 8.659 8.223 8.237 144,484,576 -0.39(-4.56%)
Mar 20, 2017 8.771 8.778 8.610 8.631 64,476,924 -0.14(-1.60%)
Mar 17, 2017 8.954 8.954 8.754 8.771 78,153,464 -0.15(-1.73%)
Mar 16, 2017 8.891 8.940 8.849 8.926 41,191,356 +0.04(+0.40%)
Mar 15, 2017 8.828 8.891 8.800 8.891 48,784,764 +0.07(+0.80%)
Mar 14, 2017 8.792 8.828 8.750 8.821 38,342,596 +0.01(+0.08%)
Mar 13, 2017 8.828 8.877 8.785 8.814 32,175,744 +0.01(+0.08%)
Mar 10, 2017 8.821 8.877 8.764 8.807 49,607,624 +0.02(+0.24%)
Mar 09, 2017 8.814 8.814 8.715 8.785 41,467,160 -0.02(-0.24%)
Mar 08, 2017 8.785 8.884 8.757 8.807 38,873,520 +0.05(+0.56%)
Mar 07, 2017 8.792 8.803 8.729 8.757 36,814,892 -0.04(-0.48%)
Mar 06, 2017 8.842 8.856 8.785 8.800 40,905,632 -0.09(-1.03%)
Mar 03, 2017 8.898 8.933 8.807 8.891 43,386,372 -0.01(-0.08%)
Mar 02, 2017 8.940 8.958 8.842 8.898 47,265,264 -0.02(-0.24%)
Mar 01, 2017 8.898 8.961 8.891 8.919 51,470,960 +0.11(+1.28%)
Feb 28, 2017 8.877 8.897 8.750 8.807 51,341,280 -0.09(-1.03%)
Feb 27, 2017 8.778 8.912 8.736 8.898 59,297,992 +0.13(+1.52%)
Feb 24, 2017 8.792 8.792 8.701 8.764 58,075,096 -0.06(-0.72%)
Feb 23, 2017 8.926 8.937 8.821 8.828 31,966,228 -0.08(-0.87%)
Feb 22, 2017 8.898 8.972 8.891 8.905 35,253,040 -0.01(-0.16%)
Feb 21, 2017 8.863 8.940 8.863 8.919 41,482,300 +0.08(+0.87%)
Feb 17, 2017 8.842 8.842 8.842 0 +0.03(+0.32%)
Feb 16, 2017 8.863 8.884 8.771 8.814 32,553,118 -0.06(-0.71%)
Feb 15, 2017 8.870 8.884 8.824 8.877 35,724,564 -0.01(-0.16%)
Feb 14, 2017 8.884 8.926 8.849 8.891 40,333,084 +0.06(+0.72%)
Feb 13, 2017 8.814 8.870 8.771 8.828 34,805,928 +0.04(+0.40%)
Feb 10, 2017 8.743 8.792 8.694 8.792 46,947,560 +0.09(+1.05%)
Feb 09, 2017 8.701 8.764 8.680 8.701 46,843,928 +0.00(+0.00%)
Feb 08, 2017 8.673 8.750 8.624 8.701 37,562,804 +0.03(+0.32%)
Feb 07, 2017 8.792 8.800 8.652 8.673 46,829,288 -0.13(-1.44%)
Feb 06, 2017 8.821 8.866 8.757 8.800 38,288,956 -0.03(-0.32%)
Feb 03, 2017 8.729 8.870 8.708 8.828 54,415,564 +0.20(+2.28%)
Feb 02, 2017 8.645 8.694 8.596 8.631 41,299,752 -0.03(-0.32%)
Feb 01, 2017 8.750 8.842 8.589 8.659 63,156,832 -0.03(-0.32%)
Jan 31, 2017 8.652 8.708 8.568 8.687 66,816,496 -0.01(-0.08%)
Jan 30, 2017 8.757 8.757 8.631 8.694 55,847,920 -0.08(-0.96%)
Jan 27, 2017 8.771 8.814 8.701 8.778 49,248,812 +0.08(+0.97%)
Jan 26, 2017 8.891 8.912 8.680 8.694 79,141,648 -0.30(-3.28%)
Jan 25, 2017 8.933 8.996 8.884 8.989 66,472,608 +0.13(+1.43%)
Jan 24, 2017 8.680 8.863 8.669 8.863 49,235,104 +0.21(+2.44%)
Jan 23, 2017 8.680 8.701 8.589 8.652 45,045,284 -0.04(-0.40%)
Jan 20, 2017 8.750 8.771 8.652 8.687 41,645,472 -0.05(-0.56%)
Jan 19, 2017 8.715 8.828 8.673 8.736 42,867,196 +0.01(+0.16%)
Jan 18, 2017 8.736 8.750 8.645 8.722 48,126,188 +0.00(+0.00%)
Jan 17, 2017 8.750 8.805 8.674 8.722 70,919,792 -0.01(-0.16%)
Jan 13, 2017 8.736 8.736 8.736 0 +0.03(+0.32%)
Jan 12, 2017 8.757 8.771 8.542 8.708 52,741,684 -0.06(-0.63%)
Jan 11, 2017 8.791 8.798 8.653 8.764 71,862,080 -0.12(-1.40%)
Jan 10, 2017 8.784 9.006 8.757 8.888 84,759,696 +0.15(+1.74%)
Jan 09, 2017 8.847 8.895 8.736 8.736 56,991,956 -0.09(-1.02%)
Jan 06, 2017 8.854 8.881 8.743 8.826 58,286,124 -0.01(-0.08%)
Jan 05, 2017 9.137 9.144 8.736 8.833 109,316,304 -0.28(-3.04%)
Jan 04, 2017 8.833 9.179 8.812 9.110 112,231,648 +0.40(+4.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.