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, 2020 4.271 4.407 4.033 4.101 272,940,768 -0.17(-3.98%)
Mar 30, 2020 4.339 4.347 4.186 4.271 115,219,728 -0.14(-3.08%)
Mar 27, 2020 4.305 4.500 4.169 4.407 125,219,592 -0.05(-1.14%)
Mar 26, 2020 4.551 4.797 4.381 4.458 162,837,856 -0.12(-2.60%)
Mar 25, 2020 4.899 4.984 4.347 4.577 234,243,600 +0.37(+8.89%)
Mar 24, 2020 3.795 4.237 3.617 4.203 172,050,784 +0.80(+23.44%)
Mar 23, 2020 3.626 3.838 3.362 3.405 158,867,408 -0.27(-7.39%)
Mar 20, 2020 3.855 4.033 3.609 3.677 152,371,264 -0.12(-3.13%)
Mar 19, 2020 3.677 3.889 3.481 3.795 149,053,888 -0.03(-0.67%)
Mar 18, 2020 4.033 4.110 3.481 3.821 148,214,320 -0.43(-10.18%)
Mar 17, 2020 4.313 4.364 3.991 4.254 122,716,480 -0.03(-0.79%)
Mar 16, 2020 4.279 4.432 4.245 4.288 129,843,944 -0.49(-10.30%)
Mar 13, 2020 4.984 5.010 4.347 4.780 147,656,512 +0.24(+5.23%)
Mar 12, 2020 4.568 4.831 4.415 4.543 105,293,776 -0.47(-9.32%)
Mar 11, 2020 5.146 5.188 4.993 5.010 116,147,000 -0.31(-5.75%)
Mar 10, 2020 5.315 5.341 4.925 5.315 119,927,024 +0.31(+6.10%)
Mar 09, 2020 5.069 5.213 4.984 5.010 122,296,064 -0.50(-9.09%)
Mar 06, 2020 5.604 5.672 5.434 5.511 129,469,032 -0.21(-3.71%)
Mar 05, 2020 5.910 5.918 5.697 5.723 91,891,816 -0.29(-4.80%)
Mar 04, 2020 6.020 6.020 5.876 6.012 83,109,184 +0.09(+1.58%)
Mar 03, 2020 6.190 6.232 5.850 5.918 114,721,912 -0.20(-3.19%)
Mar 02, 2020 6.037 6.139 5.842 6.114 113,929,032 +0.20(+3.45%)
Feb 28, 2020 5.808 5.910 5.663 5.910 137,259,040 -0.01(-0.14%)
Feb 27, 2020 6.054 6.181 5.876 5.918 139,662,320 -0.20(-3.33%)
Feb 26, 2020 6.198 6.334 6.122 6.122 108,902,584 -0.04(-0.69%)
Feb 25, 2020 6.521 6.521 6.130 6.164 128,164,072 -0.26(-4.10%)
Feb 24, 2020 6.538 6.555 6.411 6.428 129,390,448 -0.27(-4.06%)
Feb 21, 2020 6.810 6.818 6.699 6.699 68,691,880 -0.12(-1.74%)
Feb 20, 2020 6.793 6.852 6.784 6.818 61,596,612 +0.03(+0.38%)
Feb 19, 2020 6.844 6.878 6.793 6.793 75,650,496 -0.05(-0.74%)
Feb 18, 2020 6.895 6.920 6.810 6.844 76,689,192 -0.03(-0.49%)
Feb 14, 2020 7.022 7.022 6.861 6.878 54,598,492 -0.13(-1.82%)
Feb 13, 2020 6.971 7.098 6.971 7.005 79,651,200 +0.01(+0.12%)
Feb 12, 2020 6.912 7.073 6.903 6.997 131,302,256 +0.12(+1.73%)
Feb 11, 2020 6.878 6.920 6.861 6.878 94,366,992 +0.03(+0.50%)
Feb 10, 2020 6.920 6.920 6.835 6.844 84,562,632 -0.04(-0.62%)
Feb 07, 2020 6.971 6.971 6.810 6.886 115,718,240 -0.12(-1.70%)
Feb 06, 2020 7.107 7.115 7.005 7.005 81,023,456 -0.05(-0.72%)
Feb 05, 2020 7.141 7.200 7.014 7.056 171,490,256 -0.74(-9.48%)
Feb 04, 2020 7.710 7.846 7.701 7.795 101,026,552 +0.17(+2.23%)
Feb 03, 2020 7.515 7.761 7.515 7.625 84,101,144 +0.14(+1.81%)
Jan 31, 2020 7.455 7.506 7.421 7.489 70,443,616 -0.02(-0.23%)
Jan 30, 2020 7.481 7.506 7.413 7.506 50,419,468 -0.02(-0.23%)
Jan 29, 2020 7.515 7.599 7.506 7.523 69,552,040 +0.03(+0.45%)
Jan 28, 2020 7.464 7.514 7.397 7.489 101,938,480 +0.07(+0.90%)
Jan 27, 2020 7.414 7.481 7.330 7.422 72,766,328 -0.09(-1.22%)
Jan 24, 2020 7.606 7.614 7.481 7.514 81,567,600 -0.12(-1.53%)
Jan 23, 2020 7.631 7.648 7.456 7.631 90,832,624 -0.02(-0.22%)
Jan 22, 2020 7.698 7.723 7.639 7.648 47,794,580 -0.04(-0.54%)
Jan 21, 2020 7.639 7.698 7.598 7.689 59,267,560 +0.04(+0.55%)
Jan 17, 2020 7.673 7.706 7.623 7.648 49,879,904 -0.01(-0.11%)
Jan 16, 2020 7.706 7.748 7.639 7.656 53,033,360 -0.02(-0.22%)
Jan 15, 2020 7.740 7.765 7.664 7.673 66,965,708 -0.08(-1.08%)
Jan 14, 2020 7.698 7.790 7.689 7.756 51,425,888 +0.04(+0.54%)
Jan 13, 2020 7.723 7.731 7.606 7.714 58,155,000 -0.01(-0.11%)
Jan 10, 2020 7.740 7.815 7.723 7.723 47,693,300 -0.01(-0.11%)
Jan 09, 2020 7.765 7.773 7.664 7.731 62,063,976 +0.01(+0.11%)
Jan 08, 2020 7.706 7.765 7.656 7.723 55,095,168 +0.00(+0.00%)
Jan 07, 2020 7.681 7.723 7.614 7.723 53,989,976 +0.08(+0.98%)
Jan 06, 2020 7.598 7.656 7.564 7.648 51,942,976 -0.04(-0.54%)
Jan 03, 2020 7.773 7.823 7.639 7.689 53,970,328 -0.18(-2.23%)
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.