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

Ferro Corp (NY: FOE )

22.01 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 21, 2022 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 (%)
Apr 29, 2016 12.89 13.07 12.52 12.74 837,870 -0.19(-1.47%)
Apr 28, 2016 12.61 13.37 12.61 12.93 1,516,828 +0.26(+2.05%)
Apr 27, 2016 12.55 12.82 12.13 12.67 1,436,723 +0.54(+4.45%)
Apr 26, 2016 12.30 12.37 11.94 12.13 821,970 -0.07(-0.57%)
Apr 25, 2016 12.42 12.54 12.15 12.20 242,779 -0.25(-2.01%)
Apr 22, 2016 12.25 12.46 12.25 12.45 534,798 +0.26(+2.13%)
Apr 21, 2016 12.26 12.34 12.09 12.19 342,885 -0.08(-0.65%)
Apr 20, 2016 12.38 12.42 12.25 12.27 271,067 -0.11(-0.89%)
Apr 19, 2016 12.21 12.41 12.17 12.38 749,591 +0.34(+2.82%)
Apr 18, 2016 12.06 12.23 12.03 12.04 339,200 -0.16(-1.31%)
Apr 15, 2016 12.10 12.22 12.03 12.20 353,387 +0.03(+0.25%)
Apr 14, 2016 12.10 12.21 11.99 12.17 328,913 +0.13(+1.08%)
Apr 13, 2016 12.04 12.12 11.91 12.04 495,025 +0.15(+1.26%)
Apr 12, 2016 11.75 11.99 11.70 11.89 176,971 +0.20(+1.71%)
Apr 11, 2016 11.66 12.00 11.59 11.69 390,440 +0.15(+1.30%)
Apr 08, 2016 11.83 11.99 11.50 11.54 373,875 -0.09(-0.77%)
Apr 07, 2016 11.63 11.87 11.51 11.63 592,321 -0.13(-1.11%)
Apr 06, 2016 11.65 11.80 11.42 11.76 397,604 +0.14(+1.20%)
Apr 05, 2016 11.65 11.75 11.48 11.62 597,757 -0.16(-1.36%)
Apr 04, 2016 11.79 12.17 11.67 11.78 814,506 +0.00(+0.00%)
Apr 01, 2016 11.70 11.90 11.65 11.78 460,100 -0.09(-0.76%)
Mar 31, 2016 11.89 12.00 11.78 11.87 927,650 -0.07(-0.59%)
Mar 30, 2016 12.01 12.10 11.72 11.94 796,485 +0.00(+0.00%)
Mar 29, 2016 11.60 11.99 11.46 11.94 671,654 +0.26(+2.23%)
Mar 28, 2016 11.71 11.77 11.46 11.68 533,465 -0.01(-0.09%)
Mar 24, 2016 11.99 11.69 11.69 11.69 690,200 -0.42(-3.47%)
Mar 23, 2016 12.12 12.19 11.99 12.11 584,606 -0.08(-0.66%)
Mar 22, 2016 12.17 12.33 12.01 12.19 659,302 -0.08(-0.65%)
Mar 21, 2016 11.95 12.58 11.56 12.27 1,956,872 +0.37(+3.11%)
Mar 18, 2016 11.97 12.22 11.75 11.90 956,458 +0.04(+0.34%)
Mar 17, 2016 11.55 11.90 11.53 11.86 577,796 +0.27(+2.33%)
Mar 16, 2016 11.45 11.84 11.37 11.59 905,674 +0.21(+1.85%)
Mar 15, 2016 10.76 12.76 10.45 11.38 3,783,832 +0.51(+4.69%)
Mar 14, 2016 10.49 11.06 10.45 10.87 558,037 +0.28(+2.64%)
Mar 11, 2016 10.28 10.62 10.28 10.59 472,706 +0.41(+4.03%)
Mar 10, 2016 10.33 10.39 10.11 10.18 341,874 -0.10(-0.97%)
Mar 09, 2016 10.30 10.45 10.18 10.28 407,510 +0.08(+0.78%)
Mar 08, 2016 10.81 10.81 10.20 10.20 964,892 -0.71(-6.51%)
Mar 07, 2016 10.59 10.92 10.55 10.91 364,432 +0.28(+2.63%)
Mar 04, 2016 10.74 10.76 10.33 10.63 639,386 -0.07(-0.65%)
Mar 03, 2016 10.36 10.70 10.30 10.70 477,053 +0.37(+3.58%)
Mar 02, 2016 10.08 10.36 10.06 10.33 627,333 +0.21(+2.08%)
Mar 01, 2016 10.09 10.26 9.960 10.12 578,426 +0.19(+1.91%)
Feb 29, 2016 9.990 10.21 9.910 9.930 829,654 -0.02(-0.20%)
Feb 26, 2016 9.140 10.17 9.140 9.950 1,421,306 +0.84(+9.22%)
Feb 25, 2016 9.510 9.770 8.510 9.110 1,522,046 -0.57(-5.89%)
Feb 24, 2016 9.140 9.690 9.071 9.680 512,804 +0.30(+3.20%)
Feb 23, 2016 9.450 9.490 9.280 9.380 678,157 -0.11(-1.16%)
Feb 22, 2016 9.250 9.640 9.250 9.490 1,181,998 +0.39(+4.29%)
Feb 19, 2016 9.270 9.270 8.970 9.100 563,777 -0.22(-2.36%)
Feb 18, 2016 9.690 9.690 9.310 9.320 285,290 -0.28(-2.92%)
Feb 17, 2016 9.460 9.850 9.460 9.600 487,892 +0.27(+2.89%)
Feb 16, 2016 9.410 9.490 9.100 9.330 502,483 +0.05(+0.54%)
Feb 12, 2016 9.000 9.280 9.280 9.280 462,000 +0.36(+4.04%)
Feb 11, 2016 8.890 9.090 8.730 8.920 683,786 -0.20(-2.19%)
Feb 10, 2016 8.970 9.620 8.945 9.120 1,223,052 +0.50(+5.80%)
Feb 09, 2016 8.520 8.710 8.490 8.620 446,859 -0.04(-0.46%)
Feb 08, 2016 8.730 8.870 8.470 8.660 359,359 -0.25(-2.81%)
Feb 05, 2016 9.080 9.230 8.910 8.910 492,998 -0.31(-3.36%)
Feb 04, 2016 8.980 9.330 8.890 9.220 336,142 +0.30(+3.36%)
Feb 03, 2016 8.760 8.920 8.550 8.920 510,677 +0.07(+0.79%)
Feb 02, 2016 8.990 9.130 8.810 8.850 460,682 -0.28(-3.07%)
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.