Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2018 7.565 7.565 7.482 7.512 50,818,816 -0.02(-0.30%)
Jul 30, 2018 7.452 7.557 7.430 7.535 47,947,616 +0.10(+1.41%)
Jul 27, 2018 7.452 7.520 7.415 7.430 61,717,912 +0.03(+0.40%)
Jul 26, 2018 7.587 7.602 7.362 7.400 138,819,968 -0.47(-5.99%)
Jul 25, 2018 7.722 7.909 7.572 7.871 123,841,320 -0.04(-0.47%)
Jul 24, 2018 7.864 8.036 7.856 7.909 63,216,716 +0.07(+0.96%)
Jul 23, 2018 7.901 7.901 7.796 7.834 46,691,468 -0.07(-0.85%)
Jul 20, 2018 7.991 8.021 7.864 7.901 55,696,380 -0.08(-1.03%)
Jul 19, 2018 8.035 8.043 7.947 7.984 54,609,464 -0.04(-0.46%)
Jul 18, 2018 8.006 8.039 7.976 8.020 49,352,644 +0.01(+0.09%)
Jul 17, 2018 7.969 8.043 7.969 8.013 50,935,224 +0.01(+0.09%)
Jul 16, 2018 8.079 8.094 7.939 8.006 62,555,912 -0.10(-1.18%)
Jul 13, 2018 8.131 8.153 8.054 8.102 49,559,160 -0.05(-0.63%)
Jul 12, 2018 8.190 8.220 8.116 8.153 36,623,268 -0.01(-0.18%)
Jul 11, 2018 8.227 8.242 8.153 8.168 40,692,704 -0.13(-1.60%)
Jul 10, 2018 8.264 8.308 8.242 8.301 28,758,476 +0.04(+0.45%)
Jul 09, 2018 8.190 8.308 8.138 8.264 32,408,296 +0.10(+1.27%)
Jul 06, 2018 8.146 8.190 8.057 8.161 34,792,844 +0.01(+0.09%)
Jul 05, 2018 8.190 8.220 8.131 8.153 41,004,376 +0.04(+0.55%)
Jul 03, 2018 8.109 8.109 8.109 0 -0.08(-0.99%)
Jul 02, 2018 8.131 8.194 8.050 8.190 51,337,196 +0.02(+0.27%)
Jun 29, 2018 8.352 8.389 8.138 8.168 60,606,516 -0.15(-1.86%)
Jun 28, 2018 8.389 8.411 8.227 8.323 59,410,304 -0.10(-1.23%)
Jun 27, 2018 8.515 8.589 8.411 8.426 36,919,440 -0.07(-0.87%)
Jun 26, 2018 8.530 8.581 8.478 8.500 49,640,592 +0.01(+0.17%)
Jun 25, 2018 8.581 8.611 8.397 8.485 48,916,616 -0.11(-1.29%)
Jun 22, 2018 8.670 8.758 8.574 8.596 51,781,992 -0.04(-0.51%)
Jun 21, 2018 8.707 8.729 8.589 8.640 45,147,512 -0.12(-1.35%)
Jun 20, 2018 8.832 8.891 8.729 8.758 43,316,764 -0.01(-0.17%)
Jun 19, 2018 8.721 8.773 8.611 8.773 54,294,528 -0.07(-0.83%)
Jun 18, 2018 8.721 8.884 8.714 8.847 44,324,896 +0.08(+0.93%)
Jun 15, 2018 8.876 8.773 8.766 76,339,224 -0.01(-0.08%)
Jun 14, 2018 8.854 8.862 8.736 8.773 46,785,980 -0.10(-1.08%)
Jun 13, 2018 8.928 8.928 8.825 8.869 38,499,360 -0.07(-0.74%)
Jun 12, 2018 8.906 8.965 8.876 8.935 69,652,848 +0.06(+0.66%)
Jun 11, 2018 8.928 8.961 8.869 8.876 41,194,200 -0.05(-0.58%)
Jun 08, 2018 8.884 8.943 8.854 8.928 38,452,136 +0.05(+0.58%)
Jun 07, 2018 8.832 8.965 8.825 8.876 63,549,232 +0.04(+0.50%)
Jun 06, 2018 8.854 8.832 42,161,116 +0.10(+1.18%)
Jun 05, 2018 8.662 8.756 8.618 8.729 42,063,420 +0.07(+0.77%)
Jun 04, 2018 8.662 8.696 8.629 8.662 34,070,704 +0.02(+0.26%)
Jun 01, 2018 8.611 8.684 8.566 8.640 47,985,668 +0.12(+1.39%)
May 31, 2018 8.596 8.659 8.382 8.522 83,338,952 +0.00(+0.00%)
May 30, 2018 8.507 8.566 8.463 8.522 34,632,540 +0.08(+0.96%)
May 29, 2018 8.559 8.574 8.382 8.441 42,446,052 -0.05(-0.61%)
May 25, 2018 8.493 8.493 8.493 0 -0.08(-0.95%)
May 24, 2018 8.448 8.596 8.441 8.574 47,267,564 +0.13(+1.57%)
May 23, 2018 8.485 8.522 8.360 8.441 31,975,866 -0.06(-0.69%)
May 22, 2018 8.544 8.585 8.493 8.500 30,304,814 +0.01(+0.09%)
May 21, 2018 8.426 8.522 8.404 8.493 42,028,416 +0.13(+1.59%)
May 18, 2018 8.441 8.463 8.338 8.360 32,382,946 -0.10(-1.13%)
May 17, 2018 8.411 8.471 8.397 8.456 28,106,504 +0.04(+0.53%)
May 16, 2018 8.271 8.411 8.264 8.411 39,264,916 +0.13(+1.60%)
May 15, 2018 8.190 8.301 8.161 8.279 36,523,536 +0.03(+0.36%)
May 14, 2018 8.286 8.330 8.242 8.249 37,799,664 -0.01(-0.09%)
May 11, 2018 8.279 8.297 8.234 8.257 26,885,812 -0.01(-0.18%)
May 10, 2018 8.146 8.301 8.131 8.271 43,395,536 +0.11(+1.36%)
May 09, 2018 8.271 8.323 8.131 8.161 59,257,688 -0.15(-1.86%)
May 08, 2018 8.352 8.389 8.290 8.316 34,897,876 -0.05(-0.62%)
May 07, 2018 8.382 8.441 8.345 8.367 37,319,184 -0.01(-0.18%)
May 04, 2018 8.234 8.419 8.183 8.382 43,428,204 +0.12(+1.43%)
May 03, 2018 8.242 8.271 8.094 8.264 52,714,840 -0.01(-0.09%)
May 02, 2018 8.308 8.312 8.205 8.271 56,781,880 -0.04(-0.44%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.