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 29, 2018 8.292 8.292 8.292 0 +0.16(+2.03%)
Mar 28, 2018 8.105 8.195 8.030 8.128 56,471,848 +0.02(+0.28%)
Mar 27, 2018 8.120 8.173 8.023 8.105 54,352,068 +0.00(+0.00%)
Mar 26, 2018 8.038 8.135 7.993 8.105 69,916,224 +0.20(+2.56%)
Mar 23, 2018 8.075 8.120 7.866 7.903 53,381,536 -0.14(-1.77%)
Mar 22, 2018 8.232 8.277 8.030 8.045 68,508,168 -0.26(-3.15%)
Mar 21, 2018 8.232 8.371 8.180 8.307 51,506,176 +0.08(+1.00%)
Mar 20, 2018 8.270 8.326 8.210 8.225 60,945,708 -0.01(-0.18%)
Mar 19, 2018 8.345 8.360 8.135 8.240 84,342,432 -0.10(-1.26%)
Mar 16, 2018 8.322 8.397 8.277 8.345 107,808,616 +0.06(+0.72%)
Mar 15, 2018 8.270 8.420 8.195 8.285 63,661,608 +0.04(+0.45%)
Mar 14, 2018 8.420 8.562 8.240 8.247 122,895,112 +0.18(+2.23%)
Mar 13, 2018 8.113 8.217 8.030 8.068 59,384,228 -0.02(-0.28%)
Mar 12, 2018 8.000 8.120 7.993 8.090 45,146,928 +0.06(+0.75%)
Mar 09, 2018 7.956 8.027 7.913 8.030 35,655,120 +0.09(+1.13%)
Mar 08, 2018 7.970 7.993 7.843 7.941 35,992,680 -0.01(-0.19%)
Mar 07, 2018 7.963 7.956 39,985,944 +0.00(+0.00%)
Mar 06, 2018 7.970 7.993 7.836 7.956 40,916,200 +0.04(+0.47%)
Mar 05, 2018 7.716 7.956 7.709 7.918 58,806,532 +0.13(+1.73%)
Mar 02, 2018 7.664 7.798 7.589 7.783 80,828,000 +0.08(+1.07%)
Mar 01, 2018 7.970 8.000 7.634 7.701 101,305,528 -0.24(-3.02%)
Feb 28, 2018 7.993 8.075 7.911 7.941 55,209,712 +0.00(+0.00%)
Feb 27, 2018 8.180 8.225 7.933 7.941 58,061,820 -0.21(-2.57%)
Feb 26, 2018 8.038 8.195 8.008 8.150 36,209,960 +0.14(+1.78%)
Feb 23, 2018 7.985 8.015 7.948 8.008 29,111,052 +0.05(+0.66%)
Feb 22, 2018 7.956 33,933,508 +0.02(+0.28%)
Feb 21, 2018 7.970 8.045 7.926 7.933 48,126,852 -0.02(-0.28%)
Feb 20, 2018 7.918 7.978 7.911 7.956 36,895,560 +0.01(+0.19%)
Feb 16, 2018 7.941 7.941 7.941 0 -0.11(-1.39%)
Feb 15, 2018 8.038 7.963 8.053 37,686,520 +0.01(+0.19%)
Feb 14, 2018 7.896 8.045 7.858 8.038 37,127,896 +0.11(+1.42%)
Feb 13, 2018 7.881 7.926 49,277,772 -0.08(-1.03%)
Feb 12, 2018 7.985 8.098 7.891 8.008 65,464,824 +0.13(+1.61%)
Feb 09, 2018 7.911 7.963 7.664 7.881 96,343,384 +0.07(+0.96%)
Feb 08, 2018 8.075 8.128 7.798 7.806 98,835,240 -0.25(-3.07%)
Feb 07, 2018 8.045 8.262 8.008 8.053 90,892,912 +0.00(+0.00%)
Feb 06, 2018 7.686 8.075 7.641 8.053 186,892,160 +0.30(+3.86%)
Feb 05, 2018 8.068 8.068 7.746 7.753 128,812,928 -0.26(-3.27%)
Feb 02, 2018 8.143 8.143 7.948 8.015 96,623,056 -0.16(-1.92%)
Feb 01, 2018 8.195 8.202 8.121 8.173 55,244,164 -0.04(-0.46%)
Jan 31, 2018 8.300 8.318 8.165 8.210 76,957,440 -0.07(-0.81%)
Jan 30, 2018 8.300 8.337 8.270 8.277 69,560,232 -0.04(-0.54%)
Jan 29, 2018 8.547 8.584 8.315 8.322 73,607,040 -0.19(-2.20%)
Jan 26, 2018 8.466 8.546 8.400 8.509 71,871,464 +0.06(+0.69%)
Jan 25, 2018 8.714 8.714 8.356 8.451 157,256,752 -0.35(-3.98%)
Jan 24, 2018 8.765 8.831 8.707 8.802 87,702,648 +0.07(+0.75%)
Jan 23, 2018 8.787 8.787 8.692 8.736 70,937,688 -0.04(-0.50%)
Jan 22, 2018 8.780 8.823 8.692 8.780 72,336,648 +0.01(+0.17%)
Jan 19, 2018 8.853 8.853 8.699 8.765 70,239,168 -0.05(-0.58%)
Jan 18, 2018 8.896 8.911 8.780 8.816 91,077,552 -0.08(-0.90%)
Jan 17, 2018 9.189 9.189 8.845 8.896 181,266,832 -0.67(-7.02%)
Jan 16, 2018 9.722 9.809 9.503 9.568 73,758,784 -0.09(-0.98%)
Jan 12, 2018 9.663 9.663 9.663 0 +0.05(+0.53%)
Jan 11, 2018 9.510 9.641 9.495 9.612 38,798,312 +0.09(+1.00%)
Jan 10, 2018 9.517 77,363,048 -0.04(-0.38%)
Jan 09, 2018 9.627 9.656 9.554 9.554 38,227,360 -0.05(-0.53%)
Jan 08, 2018 9.649 9.656 9.576 9.605 46,306,976 -0.04(-0.38%)
Jan 05, 2018 9.539 9.656 9.525 9.641 63,144,744 +0.16(+1.69%)
Jan 04, 2018 9.335 9.525 9.327 9.481 51,304,112 +0.16(+1.72%)
Jan 03, 2018 9.262 9.349 9.254 9.320 40,750,200 +0.07(+0.79%)
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.