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, 2005 6.573 6.636 6.510 6.521 11,980,374 -0.06(-0.96%)
Mar 30, 2005 6.475 6.631 6.475 6.585 17,967,694 +0.10(+1.51%)
Mar 29, 2005 6.481 6.567 6.458 6.487 14,019,002 +0.03(+0.45%)
Mar 28, 2005 6.470 6.533 6.435 6.458 11,465,765 -0.04(-0.62%)
Mar 24, 2005 6.320 6.642 6.303 6.498 22,408,234 +0.17(+2.73%)
Mar 23, 2005 6.429 6.487 6.297 6.326 32,016,926 -0.10(-1.61%)
Mar 22, 2005 6.562 6.694 6.418 6.429 20,366,132 -0.20(-2.95%)
Mar 21, 2005 6.544 6.677 6.389 6.625 26,849,992 +0.07(+1.05%)
Mar 18, 2005 6.717 6.723 6.481 6.556 30,376,850 -0.16(-2.40%)
Mar 17, 2005 6.746 6.861 6.642 6.717 32,568,542 -0.14(-2.02%)
Mar 16, 2005 6.803 6.919 6.562 6.855 51,262,108 -0.18(-2.62%)
Mar 15, 2005 7.160 7.178 7.022 7.039 14,278,044 -0.09(-1.29%)
Mar 14, 2005 7.131 7.149 7.080 7.131 9,378,317 +0.00(+0.00%)
Mar 11, 2005 7.224 7.252 7.120 7.131 9,161,319 +0.01(+0.16%)
Mar 10, 2005 7.091 7.201 7.091 7.120 13,671,355 +0.02(+0.24%)
Mar 09, 2005 7.143 7.160 7.068 7.103 19,295,392 -0.06(-0.88%)
Mar 08, 2005 7.154 7.224 7.137 7.166 12,446,336 -0.04(-0.56%)
Mar 07, 2005 7.097 7.241 7.091 7.206 17,331,296 +0.07(+0.97%)
Mar 04, 2005 7.195 7.258 7.126 7.137 12,774,178 -0.06(-0.80%)
Mar 03, 2005 7.172 7.224 7.160 7.195 13,605,161 +0.02(+0.24%)
Mar 02, 2005 7.229 7.327 7.166 7.178 20,886,126 -0.12(-1.58%)
Mar 01, 2005 7.235 7.293 7.212 7.293 20,294,726 +0.01(+0.16%)
Feb 28, 2005 7.252 7.293 7.189 7.281 29,359,448 -0.20(-2.69%)
Feb 25, 2005 7.396 7.494 7.367 7.483 9,340,963 +0.12(+1.56%)
Feb 24, 2005 7.385 7.414 7.339 7.367 9,094,431 -0.01(-0.08%)
Feb 23, 2005 7.344 7.442 7.327 7.373 13,754,401 +0.03(+0.39%)
Feb 22, 2005 7.344 7.425 7.316 7.344 18,661,426 -0.12(-1.54%)
Feb 18, 2005 7.488 7.488 7.350 7.460 16,113,748 -0.02(-0.31%)
Feb 17, 2005 7.592 7.626 7.483 7.483 11,932,596 -0.14(-1.89%)
Feb 16, 2005 7.540 7.655 7.511 7.626 14,148,436 +0.05(+0.68%)
Feb 15, 2005 7.517 7.586 7.517 7.575 9,703,378 +0.03(+0.46%)
Feb 14, 2005 7.552 7.598 7.506 7.540 11,133,059 +0.02(+0.31%)
Feb 11, 2005 7.534 7.592 7.506 7.517 14,625,692 -0.02(-0.31%)
Feb 10, 2005 7.546 7.603 7.517 7.540 12,596,271 -0.01(-0.15%)
Feb 09, 2005 7.540 7.592 7.506 7.552 14,602,237 -0.02(-0.30%)
Feb 08, 2005 7.621 7.736 7.569 7.575 16,769,778 -0.15(-1.94%)
Feb 07, 2005 7.649 7.793 7.621 7.724 15,654,040 +0.12(+1.51%)
Feb 04, 2005 7.603 7.632 7.569 7.609 12,484,732 +0.06(+0.84%)
Feb 03, 2005 7.580 7.626 7.517 7.546 15,573,426 -0.09(-1.21%)
Feb 02, 2005 7.586 7.701 7.529 7.638 12,290,494 +0.11(+1.45%)
Feb 01, 2005 7.638 7.644 7.488 7.529 16,071,877 -0.05(-0.68%)
Jan 31, 2005 7.626 7.649 7.546 7.580 12,123,012 +0.02(+0.23%)
Jan 28, 2005 7.569 7.626 7.506 7.563 16,091,683 -0.03(-0.38%)
Jan 27, 2005 7.632 7.661 7.580 7.592 10,937,084 -0.09(-1.20%)
Jan 26, 2005 7.644 7.690 7.580 7.684 12,090,523 +0.07(+0.91%)
Jan 25, 2005 7.523 7.724 7.523 7.615 20,120,816 +0.09(+1.22%)
Jan 24, 2005 7.552 7.655 7.511 7.523 18,772,964 -0.02(-0.31%)
Jan 21, 2005 7.747 7.747 7.540 7.546 21,491,946 -0.20(-2.60%)
Jan 20, 2005 7.799 7.914 7.713 7.747 26,002,678 -0.27(-3.37%)
Jan 19, 2005 8.104 8.214 8.012 8.018 11,397,660 -0.09(-1.07%)
Jan 18, 2005 8.035 8.145 8.006 8.104 17,889,166 +0.01(+0.14%)
Jan 14, 2005 8.081 8.145 8.064 8.093 16,266,463 -0.01(-0.14%)
Jan 13, 2005 8.254 8.254 8.081 8.104 19,175,166 -0.14(-1.68%)
Jan 12, 2005 8.306 8.317 8.196 8.242 26,844,432 -0.06(-0.76%)
Jan 11, 2005 8.375 8.375 8.260 8.306 17,724,114 -0.07(-0.82%)
Jan 10, 2005 8.340 8.398 8.334 8.375 17,443,182 -0.06(-0.68%)
Jan 07, 2005 8.334 8.432 8.317 8.432 19,897,390 +0.12(+1.38%)
Jan 06, 2005 8.288 8.357 8.271 8.317 11,592,767 +0.01(+0.14%)
Jan 05, 2005 8.421 8.438 8.300 8.306 19,764,654 -0.13(-1.57%)
Jan 04, 2005 8.467 8.490 8.398 8.438 15,697,822 -0.03(-0.34%)
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.