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, 2004 7.885 7.891 7.742 7.811 9,713,976 -0.05(-0.59%)
Mar 30, 2004 7.799 7.868 7.701 7.857 12,549,710 +0.14(+1.79%)
Mar 29, 2004 7.684 7.828 7.684 7.719 12,674,800 +0.07(+0.98%)
Mar 26, 2004 7.557 7.885 7.511 7.644 19,736,162 +0.06(+0.76%)
Mar 25, 2004 7.506 7.621 7.460 7.586 25,548,182 +0.11(+1.46%)
Mar 24, 2004 7.390 7.483 7.339 7.477 18,971,894 +0.06(+0.78%)
Mar 23, 2004 7.483 7.569 7.373 7.419 16,602,817 -0.01(-0.15%)
Mar 22, 2004 7.471 7.488 7.344 7.431 19,104,280 -0.09(-1.15%)
Mar 19, 2004 7.661 7.684 7.511 7.517 12,155,153 -0.15(-1.95%)
Mar 18, 2004 7.696 7.696 7.609 7.667 11,586,165 -0.03(-0.37%)
Mar 17, 2004 7.609 7.736 7.575 7.696 18,333,062 +0.17(+2.22%)
Mar 16, 2004 7.575 7.621 7.483 7.529 11,181,358 +0.03(+0.46%)
Mar 15, 2004 7.638 7.649 7.483 7.494 15,227,169 -0.16(-2.03%)
Mar 12, 2004 7.506 7.736 7.506 7.649 16,641,213 +0.16(+2.07%)
Mar 11, 2004 7.483 7.598 7.437 7.494 20,729,590 -0.10(-1.29%)
Mar 10, 2004 7.834 7.839 7.534 7.592 19,090,556 -0.20(-2.51%)
Mar 09, 2004 7.897 7.972 7.776 7.788 13,114,354 -0.10(-1.24%)
Mar 08, 2004 8.075 8.208 7.885 7.885 17,595,028 -0.23(-2.84%)
Mar 05, 2004 7.851 8.139 7.742 8.116 31,446,202 +0.24(+2.99%)
Mar 04, 2004 7.966 8.047 7.834 7.880 14,908,535 -0.11(-1.37%)
Mar 03, 2004 8.121 8.121 7.943 7.989 12,291,015 -0.14(-1.70%)
Mar 02, 2004 8.052 8.219 8.001 8.127 14,778,754 +0.07(+0.93%)
Mar 01, 2004 7.989 8.104 7.932 8.052 14,811,243 +0.14(+1.75%)
Feb 27, 2004 7.839 8.029 7.655 7.914 18,334,452 +0.05(+0.66%)
Feb 26, 2004 7.811 7.874 7.684 7.862 15,443,645 +0.00(+0.00%)
Feb 25, 2004 7.822 7.885 7.730 7.862 22,346,038 +0.04(+0.52%)
Feb 24, 2004 8.018 8.018 7.707 7.822 22,777,774 -0.22(-2.79%)
Feb 23, 2004 8.156 8.156 8.018 8.047 14,056,182 -0.11(-1.34%)
Feb 20, 2004 8.323 8.334 8.052 8.156 15,535,552 -0.16(-1.94%)
Feb 19, 2004 8.317 8.427 8.311 8.317 12,884,674 +0.03(+0.42%)
Feb 18, 2004 8.363 8.398 8.283 8.283 10,103,668 -0.11(-1.30%)
Feb 17, 2004 8.288 8.461 8.271 8.392 9,639,269 +0.13(+1.53%)
Feb 13, 2004 8.340 8.427 8.231 8.265 9,071,324 -0.11(-1.31%)
Feb 12, 2004 8.455 8.501 8.346 8.375 16,603,512 -0.05(-0.61%)
Feb 11, 2004 8.323 8.473 8.202 8.427 19,438,550 +0.14(+1.74%)
Feb 10, 2004 8.116 8.323 8.110 8.283 17,379,768 +0.13(+1.62%)
Feb 09, 2004 8.121 8.231 8.075 8.150 10,781,068 -0.07(-0.84%)
Feb 06, 2004 8.173 8.225 8.052 8.219 26,354,146 +0.07(+0.92%)
Feb 05, 2004 8.058 8.168 7.943 8.145 20,662,526 +0.15(+1.87%)
Feb 04, 2004 7.805 8.070 7.719 7.995 42,870,096 +0.10(+1.24%)
Feb 03, 2004 7.995 8.018 7.839 7.897 40,695,604 -0.13(-1.65%)
Feb 02, 2004 8.116 8.231 7.989 8.029 47,403,584 -0.34(-4.06%)
Jan 30, 2004 8.288 8.432 8.248 8.369 29,489,402 -0.17(-2.02%)
Jan 29, 2004 8.749 8.950 8.352 8.542 45,337,508 -0.43(-4.75%)
Jan 28, 2004 9.215 9.215 8.922 8.968 17,777,104 -0.21(-2.26%)
Jan 27, 2004 9.123 9.411 9.111 9.175 14,839,909 -0.01(-0.13%)
Jan 26, 2004 9.111 9.198 8.933 9.186 18,421,668 +0.07(+0.82%)
Jan 23, 2004 9.411 9.428 8.991 9.111 22,476,860 -0.35(-3.65%)
Jan 22, 2004 9.463 9.468 9.296 9.457 14,937,723 -0.01(-0.06%)
Jan 21, 2004 9.330 9.474 9.296 9.463 14,932,511 +0.13(+1.42%)
Jan 20, 2004 9.353 9.440 9.296 9.330 16,515,428 +0.05(+0.50%)
Jan 16, 2004 9.273 9.342 9.250 9.284 10,952,025 +0.05(+0.50%)
Jan 15, 2004 9.313 9.342 9.134 9.238 19,897,390 -0.07(-0.80%)
Jan 14, 2004 9.313 9.370 9.065 9.313 17,398,880 -0.06(-0.61%)
Jan 13, 2004 9.336 9.468 9.301 9.370 22,197,144 -0.07(-0.79%)
Jan 12, 2004 9.509 9.526 9.278 9.445 21,347,398 -0.09(-0.91%)
Jan 09, 2004 9.491 9.641 9.491 9.532 25,278,020 -0.31(-3.16%)
Jan 08, 2004 9.871 9.981 9.785 9.842 28,321,370 +0.06(+0.65%)
Jan 07, 2004 9.543 9.796 9.468 9.779 23,978,990 +0.26(+2.72%)
Jan 06, 2004 9.624 9.630 9.434 9.520 29,120,038 -0.03(-0.30%)
Jan 05, 2004 9.422 9.583 9.399 9.549 34,879,936 +0.29(+3.17%)
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.