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, 2014 9.465 9.483 9.392 9.465 44,259,120 +0.09(+0.97%)
Mar 28, 2014 9.295 9.453 9.289 9.374 60,347,716 +0.12(+1.31%)
Mar 27, 2014 9.253 9.332 9.204 9.253 46,309,600 +0.00(+0.00%)
Mar 26, 2014 9.332 9.368 9.241 9.253 40,095,332 -0.05(-0.52%)
Mar 25, 2014 9.356 9.380 9.277 9.301 40,206,568 -0.04(-0.39%)
Mar 24, 2014 9.392 9.429 9.283 9.338 44,328,008 -0.05(-0.52%)
Mar 21, 2014 9.544 9.550 9.374 9.386 52,351,252 -0.05(-0.51%)
Mar 20, 2014 9.374 9.435 9.326 9.435 34,725,776 +0.04(+0.45%)
Mar 19, 2014 9.410 9.435 9.313 9.392 40,103,520 -0.01(-0.06%)
Mar 18, 2014 9.277 9.447 9.271 9.398 46,466,968 +0.13(+1.37%)
Mar 17, 2014 9.210 9.301 9.198 9.271 44,054,820 +0.12(+1.33%)
Mar 14, 2014 9.210 9.253 9.137 9.150 44,406,984 -0.06(-0.66%)
Mar 13, 2014 9.380 9.380 9.162 9.210 56,501,256 -0.13(-1.43%)
Mar 12, 2014 9.247 9.356 9.192 9.344 51,215,868 +0.06(+0.65%)
Mar 11, 2014 9.398 9.417 9.204 9.283 57,006,900 -0.13(-1.35%)
Mar 10, 2014 9.404 9.489 9.374 9.410 50,237,524 -0.07(-0.70%)
Mar 07, 2014 9.538 9.586 9.429 9.477 39,104,756 -0.03(-0.32%)
Mar 06, 2014 9.538 9.605 9.501 9.508 43,826,104 +0.02(+0.26%)
Mar 05, 2014 9.332 9.508 9.319 9.483 54,146,444 +0.16(+1.69%)
Mar 04, 2014 9.301 9.338 9.262 9.326 54,499,420 +0.10(+1.12%)
Mar 03, 2014 9.222 9.295 9.119 9.222 70,550,384 -0.12(-1.23%)
Feb 28, 2014 9.301 9.350 9.241 9.338 58,827,320 +0.00(+0.00%)
Feb 27, 2014 9.235 9.362 9.198 9.338 42,399,196 +0.08(+0.85%)
Feb 26, 2014 9.186 9.377 9.143 9.259 57,159,552 +0.07(+0.73%)
Feb 25, 2014 9.228 9.277 9.168 9.192 43,503,972 -0.02(-0.20%)
Feb 24, 2014 9.194 9.319 9.174 9.210 50,121,360 +0.01(+0.13%)
Feb 21, 2014 9.265 9.289 9.168 9.198 49,593,096 -0.07(-0.72%)
Feb 20, 2014 9.265 9.283 9.192 9.265 33,997,540 +0.01(+0.13%)
Feb 19, 2014 9.289 9.398 9.228 9.253 43,275,212 -0.08(-0.91%)
Feb 18, 2014 9.332 9.374 9.271 9.338 53,007,108 +0.09(+0.98%)
Feb 14, 2014 9.174 9.247 9.247 9.247 56,502,784 +0.10(+1.06%)
Feb 13, 2014 9.040 9.156 9.028 9.150 44,503,380 +0.05(+0.53%)
Feb 12, 2014 9.156 9.174 9.095 9.101 50,296,184 +0.02(+0.27%)
Feb 11, 2014 9.046 9.107 8.992 9.077 71,659,536 +0.07(+0.81%)
Feb 10, 2014 9.131 9.137 8.968 9.004 59,674,300 -0.08(-0.87%)
Feb 07, 2014 9.065 9.180 9.065 9.083 63,701,544 +0.07(+0.81%)
Feb 06, 2014 8.840 9.010 8.816 9.010 78,324,352 +0.07(+0.81%)
Feb 05, 2014 9.059 9.059 8.798 8.937 74,932,840 -0.08(-0.94%)
Feb 04, 2014 8.840 9.059 8.767 9.022 91,265,088 +0.19(+2.20%)
Feb 03, 2014 9.101 9.101 8.737 8.828 152,304,784 -0.25(-2.74%)
Jan 31, 2014 9.156 9.162 9.040 9.077 105,851,000 -0.18(-1.90%)
Jan 30, 2014 9.362 9.374 9.210 9.253 53,777,864 -0.01(-0.07%)
Jan 29, 2014 9.392 9.423 9.222 9.259 86,026,568 -0.20(-2.15%)
Jan 28, 2014 9.456 9.637 9.336 9.462 95,772,328 +0.01(+0.06%)
Jan 27, 2014 9.570 9.576 9.342 9.456 85,027,248 -0.07(-0.76%)
Jan 24, 2014 9.745 9.757 9.498 9.528 110,078,848 -0.36(-3.65%)
Jan 23, 2014 9.925 9.950 9.817 9.889 62,821,848 -0.07(-0.72%)
Jan 22, 2014 9.895 10.00 9.853 9.962 47,335,332 +0.08(+0.85%)
Jan 21, 2014 10.02 10.04 9.847 9.877 59,130,460 -0.07(-0.67%)
Jan 17, 2014 10.10 9.944 9.944 9.944 61,723,656 -0.13(-1.26%)
Jan 16, 2014 10.03 10.09 9.968 10.07 63,808,764 +0.02(+0.18%)
Jan 15, 2014 9.871 10.07 9.841 10.05 106,514,104 +0.18(+1.83%)
Jan 14, 2014 9.817 9.889 9.733 9.871 72,990,048 +0.17(+1.80%)
Jan 13, 2014 9.853 9.950 9.679 9.697 95,611,528 +0.02(+0.25%)
Jan 10, 2014 9.637 9.697 9.594 9.673 74,996,920 +0.14(+1.45%)
Jan 09, 2014 9.528 9.643 9.492 9.534 112,585,296 +0.18(+1.93%)
Jan 08, 2014 9.390 9.456 9.336 9.354 80,494,192 +0.10(+1.04%)
Jan 07, 2014 9.468 9.474 9.239 9.257 90,005,408 -0.12(-1.28%)
Jan 06, 2014 9.462 9.486 9.342 9.378 70,746,664 +0.04(+0.45%)
Jan 03, 2014 9.342 9.414 9.209 9.336 76,637,344 +0.04(+0.45%)
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.