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: 6:30 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 28, 2020 5.650 5.749 5.510 5.749 141,090,112 -0.01(-0.14%)
Feb 27, 2020 5.890 6.014 5.716 5.758 143,560,464 -0.20(-3.33%)
Feb 26, 2020 6.030 6.162 5.956 5.956 111,942,192 -0.04(-0.69%)
Feb 25, 2020 6.344 6.344 5.964 5.997 131,741,288 -0.26(-4.10%)
Feb 24, 2020 6.361 6.377 6.237 6.253 133,001,888 -0.26(-4.06%)
Feb 21, 2020 6.625 6.633 6.517 6.517 70,609,152 -0.12(-1.74%)
Feb 20, 2020 6.608 6.666 6.600 6.633 63,315,848 +0.02(+0.37%)
Feb 19, 2020 6.658 6.691 6.608 6.608 77,761,992 -0.05(-0.74%)
Feb 18, 2020 6.707 6.732 6.625 6.658 78,829,680 -0.03(-0.49%)
Feb 14, 2020 6.831 6.831 6.674 6.691 56,122,404 -0.12(-1.82%)
Feb 13, 2020 6.782 6.906 6.782 6.815 81,874,368 +0.01(+0.12%)
Feb 12, 2020 6.724 6.881 6.716 6.807 134,967,056 +0.12(+1.73%)
Feb 11, 2020 6.691 6.732 6.674 6.691 97,000,896 +0.03(+0.50%)
Feb 10, 2020 6.732 6.732 6.650 6.658 86,922,880 -0.04(-0.62%)
Feb 07, 2020 6.782 6.782 6.625 6.699 118,948,080 -0.12(-1.70%)
Feb 06, 2020 6.914 6.922 6.815 6.815 83,284,920 -0.05(-0.72%)
Feb 05, 2020 6.947 7.005 6.823 6.864 176,276,752 -0.72(-9.48%)
Feb 04, 2020 7.500 7.633 7.492 7.583 103,846,328 +0.17(+2.23%)
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.