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 )

12.28 -0.10 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 7.757 7.808 7.370 7.404 257,304,336 -0.32(-4.12%)
Apr 29, 2010 7.649 7.791 7.609 7.723 193,458,000 +0.19(+2.49%)
Apr 28, 2010 7.615 7.649 7.336 7.535 365,627,552 -0.18(-2.36%)
Apr 27, 2010 8.212 8.246 7.478 7.717 158,496 -0.51(-6.16%)
Apr 26, 2010 8.183 8.286 8.121 8.223 215,676,400 +0.14(+1.76%)
Apr 23, 2010 8.075 8.183 8.024 8.081 161,783,136 +0.01(+0.07%)
Apr 22, 2010 7.961 8.092 7.876 8.075 164,064,896 +0.04(+0.50%)
Apr 21, 2010 7.973 8.047 7.916 8.035 604,154 +0.13(+1.58%)
Apr 20, 2010 7.802 7.927 7.774 7.910 155,119 +0.18(+2.28%)
Apr 19, 2010 7.609 7.819 7.598 7.734 168,424,592 +0.10(+1.34%)
Apr 16, 2010 7.870 7.916 7.563 7.632 263,145,328 -0.19(-2.47%)
Apr 15, 2010 7.632 7.893 7.626 7.825 279,628,736 +0.23(+3.07%)
Apr 14, 2010 7.347 7.637 7.313 7.592 269,977,280 +0.32(+4.38%)
Apr 13, 2010 7.251 7.330 7.228 7.273 124,779,904 +0.01(+0.16%)
Apr 12, 2010 7.234 7.285 7.188 7.262 89,104,128 +0.03(+0.39%)
Apr 09, 2010 7.239 7.302 7.171 7.234 106,226,704 +0.05(+0.71%)
Apr 08, 2010 7.137 7.228 7.017 7.182 136,214,624 +0.03(+0.40%)
Apr 07, 2010 7.216 7.290 7.126 7.154 154,737,280 -0.07(-0.95%)
Apr 06, 2010 7.268 7.325 7.165 7.222 134,278,928 -0.11(-1.47%)
Apr 05, 2010 7.330 7.347 7.256 7.330 156,270,304 +0.15(+2.06%)
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.