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, 2010 7.379 7.454 7.149 7.235 752,936,320 -0.41(-5.35%)
Mar 30, 2010 7.799 7.851 7.586 7.644 246,681,312 -0.20(-2.57%)
Mar 29, 2010 7.885 7.991 7.707 7.845 274,663,072 -0.13(-1.66%)
Mar 26, 2010 7.995 8.047 7.920 7.978 104,937,656 +0.03(+0.43%)
Mar 25, 2010 8.001 8.127 7.920 7.943 154,352,320 -0.06(-0.72%)
Mar 24, 2010 7.926 8.087 7.920 8.001 159,433,280 +0.00(+0.00%)
Mar 23, 2010 8.156 8.231 7.949 8.001 289,737,280 -0.05(-0.64%)
Mar 22, 2010 7.471 8.058 7.373 8.052 295,903,776 +0.40(+5.27%)
Mar 19, 2010 8.006 8.012 7.506 7.649 438,535,520 -0.25(-3.20%)
Mar 18, 2010 8.191 8.369 7.857 7.903 407,745,120 -0.21(-2.62%)
Mar 17, 2010 7.799 8.145 7.799 8.116 238,315,008 +0.35(+4.52%)
Mar 16, 2010 7.765 7.776 7.667 7.765 129,732,368 +0.05(+0.67%)
Mar 15, 2010 7.736 7.742 7.667 7.713 165,085,600 +0.03(+0.45%)
Mar 12, 2010 7.494 7.696 7.471 7.678 182,025,712 +0.25(+3.33%)
Mar 11, 2010 7.362 7.465 7.339 7.431 103,040,016 +0.05(+0.70%)
Mar 10, 2010 7.414 7.454 7.367 7.379 98,679,096 +0.01(+0.16%)
Mar 09, 2010 7.385 7.500 7.327 7.367 145,731,328 -0.07(-1.01%)
Mar 08, 2010 7.448 7.460 7.362 7.442 137,009,952 -0.04(-0.54%)
Mar 05, 2010 7.437 7.506 7.385 7.483 185,760,512 +0.12(+1.64%)
Mar 04, 2010 7.304 7.367 7.206 7.362 155,770,016 +0.06(+0.79%)
Mar 03, 2010 7.172 7.385 7.108 7.304 272,544,960 +0.25(+3.51%)
Mar 02, 2010 7.264 7.298 7.011 7.057 336,139,232 -0.09(-1.21%)
Mar 01, 2010 6.798 7.149 6.763 7.143 247,542,976 +0.39(+5.71%)
Feb 26, 2010 6.809 6.821 6.683 6.757 125,730,504 -0.02(-0.34%)
Feb 25, 2010 6.636 6.809 6.562 6.780 144,350,432 +0.04(+0.53%)
Feb 24, 2010 6.746 6.838 6.706 6.745 146,070,560 +0.07(+1.02%)
Feb 23, 2010 6.452 6.694 6.418 6.677 199,065,568 +0.22(+3.48%)
Feb 22, 2010 6.539 6.550 6.435 6.452 72,872,192 -0.05(-0.71%)
Feb 19, 2010 6.533 6.562 6.481 6.498 81,638,952 -0.05(-0.79%)
Feb 18, 2010 6.613 6.608 6.498 6.550 92,509,256 -0.06(-0.96%)
Feb 17, 2010 6.579 6.631 6.533 6.613 114,597,064 +0.10(+1.50%)
Feb 16, 2010 6.452 6.550 6.395 6.516 108,627,752 +0.12(+1.80%)
Feb 12, 2010 6.285 6.400 6.400 6.400 120,687,016 -0.03(-0.54%)
Feb 11, 2010 6.331 6.438 6.262 6.435 113,090,800 +0.14(+2.19%)
Feb 10, 2010 6.400 6.412 6.274 6.297 127,307,576 -0.12(-1.88%)
Feb 09, 2010 6.435 6.458 6.343 6.418 144,495,536 +0.09(+1.46%)
Feb 08, 2010 6.383 6.516 6.262 6.326 159,782,688 +0.05(+0.73%)
Feb 05, 2010 6.314 6.395 6.038 6.280 315,393,568 -0.09(-1.36%)
Feb 04, 2010 6.613 6.636 6.331 6.366 225,214,800 -0.28(-4.24%)
Feb 03, 2010 6.613 6.711 6.573 6.648 156,384,288 +0.09(+1.40%)
Feb 02, 2010 6.481 6.631 6.441 6.556 207,994,544 +0.18(+2.89%)
Feb 01, 2010 6.412 6.435 6.291 6.372 143,589,440 +0.13(+2.12%)
Jan 29, 2010 6.677 6.683 6.159 6.239 277,529,312 -0.33(-5.00%)
Jan 28, 2010 6.648 6.878 6.567 6.567 361,016,096 -0.08(-1.21%)
Jan 27, 2010 6.660 6.688 6.458 6.648 182,236,496 +0.21(+3.22%)
Jan 26, 2010 6.429 6.596 6.372 6.441 187,849,216 +0.09(+1.45%)
Jan 25, 2010 6.176 6.389 6.107 6.349 211,129,856 +0.29(+4.85%)
Jan 22, 2010 6.337 6.400 5.992 6.055 280,637,216 -0.38(-5.90%)
Jan 21, 2010 6.636 6.688 6.337 6.435 210,847,664 -0.19(-2.87%)
Jan 20, 2010 6.723 6.729 6.619 6.625 124,332,056 -0.14(-2.04%)
Jan 19, 2010 6.625 6.809 6.596 6.763 114,451,944 +0.09(+1.29%)
Jan 15, 2010 6.757 6.677 6.677 6.677 167,047,664 -0.09(-1.36%)
Jan 14, 2010 6.723 6.826 6.625 6.769 202,457,664 +0.05(+0.68%)
Jan 13, 2010 6.855 6.867 6.602 6.723 268,252,432 -0.11(-1.60%)
Jan 12, 2010 6.895 6.924 6.746 6.832 283,013,472 -0.14(-1.98%)
Jan 11, 2010 6.849 6.988 6.780 6.970 295,653,632 +0.24(+3.59%)
Jan 08, 2010 6.717 6.757 6.596 6.729 226,662,192 +0.02(+0.26%)
Jan 07, 2010 6.596 6.729 6.516 6.711 225,988,224 +0.17(+2.55%)
Jan 06, 2010 6.452 6.596 6.406 6.544 347,326,912 +0.24(+3.74%)
Jan 05, 2010 6.015 6.470 5.986 6.308 374,070,688 +0.39(+6.61%)
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.