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, 2011 8.530 8.605 8.467 8.582 72,831,448 +0.03(+0.34%)
Mar 30, 2011 8.565 8.616 8.484 8.553 71,010,328 +0.01(+0.13%)
Mar 29, 2011 8.536 8.599 8.478 8.542 57,796,228 -0.01(-0.13%)
Mar 28, 2011 8.628 8.686 8.536 8.553 71,684,720 -0.09(-1.00%)
Mar 25, 2011 8.749 8.749 8.576 8.639 102,446,464 -0.02(-0.20%)
Mar 24, 2011 8.288 8.700 8.283 8.657 222,818,976 +0.42(+5.10%)
Mar 23, 2011 8.208 8.317 8.070 8.237 111,930,880 -0.02(-0.21%)
Mar 22, 2011 8.357 8.386 8.242 8.254 77,806,160 -0.14(-1.71%)
Mar 21, 2011 8.392 8.409 8.334 8.398 80,721,032 +0.06(+0.69%)
Mar 18, 2011 8.392 8.444 8.306 8.340 112,219,072 +0.13(+1.61%)
Mar 17, 2011 8.380 8.392 8.162 8.208 136,661,184 +0.05(+0.56%)
Mar 16, 2011 8.478 8.513 7.995 8.162 221,047,664 -0.28(-3.34%)
Mar 15, 2011 8.306 8.519 8.231 8.444 189,246,752 +0.21(+2.59%)
Mar 14, 2011 8.329 8.427 8.173 8.231 113,081,744 -0.03(-0.42%)
Mar 11, 2011 8.001 8.325 7.983 8.265 125,705,360 +0.10(+1.27%)
Mar 10, 2011 8.116 8.216 8.064 8.162 186,091,520 -0.06(-0.77%)
Mar 09, 2011 8.398 8.404 8.202 8.225 118,176,480 -0.10(-1.24%)
Mar 08, 2011 8.070 8.375 8.064 8.329 185,211,696 +0.26(+3.28%)
Mar 07, 2011 8.254 8.300 8.047 8.064 183,217,232 -0.24(-2.84%)
Mar 04, 2011 8.513 8.513 8.219 8.300 141,812,688 -0.20(-2.30%)
Mar 03, 2011 8.576 8.605 8.438 8.496 115,658,616 +0.06(+0.68%)
Mar 02, 2011 8.438 8.570 8.415 8.438 116,558,512 +0.00(+0.00%)
Mar 01, 2011 8.691 8.703 8.404 8.438 129,011,112 -0.22(-2.59%)
Feb 28, 2011 8.801 8.801 8.570 8.663 93,875,424 -0.01(-0.13%)
Feb 25, 2011 8.599 8.697 8.547 8.674 136,108,592 +0.21(+2.52%)
Feb 24, 2011 8.383 8.628 8.346 8.461 208,815,696 -0.09(-1.08%)
Feb 23, 2011 8.642 8.657 8.340 8.553 277,592,704 -0.21(-2.43%)
Feb 22, 2011 8.841 8.933 8.680 8.766 169,000,480 -0.31(-3.42%)
Feb 18, 2011 9.181 9.204 9.037 9.077 119,485,728 -0.12(-1.25%)
Feb 17, 2011 9.215 9.227 9.111 9.192 93,296,912 -0.05(-0.50%)
Feb 16, 2011 9.301 9.313 9.209 9.238 103,864,384 -0.03(-0.31%)
Feb 15, 2011 9.227 9.301 9.181 9.267 89,524,112 +0.01(+0.06%)
Feb 14, 2011 9.428 9.434 9.221 9.261 120,852,328 -0.17(-1.77%)
Feb 11, 2011 9.241 9.503 9.204 9.428 164,592,816 +0.25(+2.70%)
Feb 10, 2011 9.204 9.273 9.152 9.181 113,323,504 -0.08(-0.87%)
Feb 09, 2011 9.284 9.382 9.221 9.261 107,423,704 -0.09(-0.92%)
Feb 08, 2011 9.307 9.359 9.221 9.347 103,585,928 +0.07(+0.81%)
Feb 07, 2011 9.117 9.417 9.094 9.273 205,126,352 +0.22(+2.48%)
Feb 04, 2011 9.158 9.181 9.002 9.048 137,597,248 -0.02(-0.25%)
Feb 03, 2011 8.852 9.083 8.691 9.071 265,798,240 +0.21(+2.34%)
Feb 02, 2011 9.158 9.198 8.812 8.864 324,667,232 -0.28(-3.08%)
Feb 01, 2011 9.290 9.347 9.123 9.146 310,642,880 -0.03(-0.38%)
Jan 31, 2011 9.532 9.578 8.893 9.181 477,852,416 -0.18(-1.97%)
Jan 28, 2011 10.82 10.29 9.198 9.365 834,292,032 -1.45(-13.41%)
Jan 27, 2011 10.66 10.87 10.55 10.82 117,255,032 +0.24(+2.29%)
Jan 26, 2011 10.34 10.61 10.30 10.57 116,028,648 +0.28(+2.68%)
Jan 25, 2011 10.28 10.37 10.16 10.30 81,877,000 -0.02(-0.22%)
Jan 24, 2011 10.37 10.37 10.22 10.32 89,768,960 -0.01(-0.11%)
Jan 21, 2011 10.35 10.42 10.29 10.33 84,640,496 +0.10(+0.96%)
Jan 20, 2011 10.23 10.36 9.986 10.23 162,419,664 -0.07(-0.67%)
Jan 19, 2011 10.77 10.77 10.23 10.30 154,817,040 -0.46(-4.28%)
Jan 18, 2011 10.74 10.80 10.71 10.76 69,006,480 +0.03(+0.27%)
Jan 14, 2011 10.71 10.79 10.69 10.73 87,353,720 -0.02(-0.16%)
Jan 13, 2011 10.83 10.92 10.68 10.75 174,535,504 +0.13(+1.25%)
Jan 12, 2011 10.57 10.79 10.53 10.62 115,158,688 +0.10(+0.92%)
Jan 11, 2011 10.64 10.64 10.44 10.52 106,492,112 -0.02(-0.16%)
Jan 10, 2011 10.61 10.64 10.45 10.54 113,439,816 +0.02(+0.22%)
Jan 07, 2011 10.60 10.60 10.41 10.52 172,050,752 +0.14(+1.30%)
Jan 06, 2011 10.38 10.53 10.33 10.38 167,183,504 +0.09(+0.87%)
Jan 05, 2011 9.963 10.41 9.912 10.29 195,120,944 +0.29(+2.88%)
Jan 04, 2011 10.01 10.16 9.762 10.00 184,917,824 +0.07(+0.75%)
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.