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, 2003 4.202 4.374 4.144 4.328 22,599,346 +0.06(+1.48%)
Mar 28, 2003 4.305 4.317 4.213 4.265 10,639,125 -0.10(-2.24%)
Mar 27, 2003 4.363 4.369 4.294 4.363 11,945,974 -0.04(-0.92%)
Mar 26, 2003 4.403 4.449 4.346 4.403 12,489,075 +0.01(+0.26%)
Mar 25, 2003 4.403 4.420 4.334 4.392 16,061,279 +0.04(+0.93%)
Mar 24, 2003 4.461 4.467 4.294 4.351 22,346,384 -0.26(-5.74%)
Mar 21, 2003 4.478 4.622 4.397 4.616 30,177,922 +0.30(+6.93%)
Mar 20, 2003 4.351 4.409 4.190 4.317 18,522,784 -0.07(-1.70%)
Mar 19, 2003 4.317 4.432 4.259 4.392 30,966,166 +0.05(+1.06%)
Mar 18, 2003 4.254 4.374 4.173 4.346 33,841,164 +0.21(+5.01%)
Mar 17, 2003 3.856 4.173 3.799 4.138 42,449,480 +0.25(+6.36%)
Mar 14, 2003 4.104 4.104 3.862 3.891 47,318,280 -0.21(-5.19%)
Mar 13, 2003 4.231 4.254 3.989 4.104 40,199,412 +0.03(+0.71%)
Mar 12, 2003 3.937 4.104 3.891 4.075 42,234,568 +0.28(+7.27%)
Mar 11, 2003 4.029 4.156 3.787 3.799 48,063,440 -0.22(-5.58%)
Mar 10, 2003 4.196 4.196 4.012 4.023 28,201,838 -0.13(-3.19%)
Mar 07, 2003 4.144 4.259 4.092 4.156 42,092,796 -0.13(-3.09%)
Mar 06, 2003 4.432 4.461 4.271 4.288 19,822,508 -0.18(-3.99%)
Mar 05, 2003 4.455 4.490 4.397 4.467 17,350,406 +0.01(+0.26%)
Mar 04, 2003 4.605 4.605 4.409 4.455 32,180,760 -0.19(-4.09%)
Mar 03, 2003 4.823 4.846 4.616 4.645 17,859,978 -0.14(-3.00%)
Feb 28, 2003 4.823 4.858 4.743 4.789 10,768,907 -0.01(-0.12%)
Feb 27, 2003 4.708 4.795 4.668 4.795 14,324,779 +0.13(+2.71%)
Feb 26, 2003 4.731 4.731 4.628 4.668 17,419,902 +0.02(+0.37%)
Feb 25, 2003 4.720 4.737 4.605 4.651 26,645,330 -0.12(-2.53%)
Feb 24, 2003 4.864 4.864 4.749 4.772 12,543,281 -0.09(-1.78%)
Feb 21, 2003 4.933 4.933 4.749 4.858 20,682,506 -0.12(-2.43%)
Feb 20, 2003 5.065 5.094 4.956 4.979 7,846,478 -0.10(-1.93%)
Feb 19, 2003 5.151 5.157 5.036 5.077 10,162,391 -0.06(-1.23%)
Feb 18, 2003 5.008 5.226 5.002 5.140 10,354,197 +0.14(+2.76%)
Feb 14, 2003 4.892 5.054 4.835 5.002 10,196,270 +0.14(+2.96%)
Feb 13, 2003 4.979 5.008 4.812 4.858 14,701,615 -0.18(-3.54%)
Feb 12, 2003 5.036 5.094 4.962 5.036 12,820,218 -0.06(-1.13%)
Feb 11, 2003 5.192 5.203 5.054 5.094 11,859,453 -0.06(-1.12%)
Feb 10, 2003 5.071 5.151 5.002 5.151 10,256,904 +0.09(+1.70%)
Feb 07, 2003 5.226 5.244 5.042 5.065 9,287,105 -0.11(-2.11%)
Feb 06, 2003 5.180 5.209 5.123 5.174 8,262,057 -0.06(-1.10%)
Feb 05, 2003 5.284 5.318 5.284 5.232 10,229,454 +0.05(+0.89%)
Feb 04, 2003 5.295 5.295 5.157 5.186 12,758,020 -0.11(-2.07%)
Feb 03, 2003 5.244 5.359 5.244 5.295 8,828,787 +0.05(+0.99%)
Jan 31, 2003 5.140 5.307 5.134 5.244 11,121,245 +0.06(+1.11%)
Jan 30, 2003 5.405 5.439 5.157 5.186 14,838,693 -0.22(-4.05%)
Jan 29, 2003 5.410 5.457 5.341 5.405 9,873,640 -0.10(-1.88%)
Jan 28, 2003 5.474 5.560 5.451 5.508 12,531,641 +0.06(+1.06%)
Jan 27, 2003 5.503 5.600 5.405 5.451 14,881,606 -0.16(-2.87%)
Jan 24, 2003 5.756 5.756 5.595 5.612 11,003,451 -0.15(-2.60%)
Jan 23, 2003 5.652 5.779 5.612 5.762 16,681,346 +0.16(+2.77%)
Jan 22, 2003 5.796 5.808 5.583 5.606 16,163,263 -0.23(-3.94%)
Jan 21, 2003 5.929 5.975 5.744 5.836 16,926,316 -0.01(-0.20%)
Jan 17, 2003 5.957 5.963 5.779 5.848 14,721,073 -0.16(-2.59%)
Jan 16, 2003 6.021 6.072 5.940 6.003 12,380,316 +0.07(+1.26%)
Jan 15, 2003 6.055 6.090 5.882 5.929 11,834,261 -0.13(-2.18%)
Jan 14, 2003 5.998 6.090 5.975 6.061 11,897,501 -0.03(-0.47%)
Jan 13, 2003 6.147 6.176 5.998 6.090 14,454,734 +0.05(+0.76%)
Jan 10, 2003 5.819 6.216 5.733 6.044 31,689,086 +0.16(+2.64%)
Jan 09, 2003 5.767 5.929 5.767 5.888 12,359,989 +0.13(+2.20%)
Jan 08, 2003 5.831 5.871 5.721 5.762 16,064,754 -0.07(-1.18%)
Jan 07, 2003 5.796 5.900 5.727 5.831 14,606,059 +0.03(+0.60%)
Jan 06, 2003 5.583 5.842 5.572 5.796 19,161,788 +0.22(+4.03%)
Jan 03, 2003 5.687 5.739 5.566 5.572 14,656,443 -0.15(-2.62%)
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.