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 )

10.29 -0.18 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Feb 27, 2009 1.930 2.000 1.800 2.000 0 +0.10(+5.26%)
Feb 26, 2009 2.080 2.090 1.810 1.900 32,307,088 -0.11(-5.47%)
Feb 25, 2009 2.100 2.160 2.000 2.010 54,329,608 +0.01(+0.50%)
Feb 24, 2009 1.800 2.000 1.800 2.000 33,935,640 +0.27(+15.61%)
Feb 23, 2009 1.650 1.910 1.610 1.730 44,443,916 +0.15(+9.49%)
Feb 20, 2009 1.600 1.610 1.500 1.580 37,900,520 -0.05(-3.07%)
Feb 19, 2009 1.690 1.700 1.610 1.630 19,014,048 -0.04(-2.40%)
Feb 18, 2009 1.780 1.790 1.630 1.670 25,051,970 -0.02(-1.18%)
Feb 17, 2009 1.700 1.750 1.610 1.690 32,842,184 -0.07(-3.98%)
Feb 13, 2009 1.820 1.830 1.720 1.760 23,009,386 -0.03(-1.68%)
Feb 12, 2009 1.830 1.850 1.750 1.790 23,404,836 -0.06(-3.24%)
Feb 11, 2009 1.850 1.880 1.800 1.850 30,218,420 +0.03(+1.65%)
Feb 10, 2009 1.910 1.920 1.820 1.820 28,263,284 -0.08(-4.21%)
Feb 09, 2009 1.960 1.960 1.840 1.900 27,249,042 -0.04(-2.06%)
Feb 06, 2009 1.940 1.990 1.900 1.940 21,389,566 +0.01(+0.52%)
Feb 05, 2009 1.940 1.970 1.860 1.930 17,314,234 -0.02(-1.03%)
Feb 04, 2009 1.980 2.020 1.920 1.950 24,189,456 -0.01(-0.51%)
Feb 03, 2009 1.920 1.970 1.810 1.960 34,101,848 +0.08(+4.26%)
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.