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 (%)
Apr 30, 2010 7.638 7.688 7.257 7.291 261,312,192 -0.31(-4.12%)
Apr 29, 2010 7.531 7.671 7.492 7.604 196,471,344 +0.18(+2.49%)
Apr 28, 2010 7.498 7.531 7.223 7.419 371,322,656 -0.18(-2.36%)
Apr 27, 2010 8.086 8.119 7.363 7.599 160,965 -0.50(-6.15%)
Apr 26, 2010 8.058 8.159 7.996 8.097 219,035,840 +0.14(+1.76%)
Apr 23, 2010 7.951 8.058 7.901 7.957 164,303,104 +0.01(+0.07%)
Apr 22, 2010 7.839 7.968 7.755 7.951 166,620,416 +0.04(+0.50%)
Apr 21, 2010 7.851 7.923 7.795 7.912 613,564 +0.12(+1.58%)
Apr 20, 2010 7.683 7.806 7.655 7.789 157,536 +0.17(+2.28%)
Apr 19, 2010 7.492 7.699 7.481 7.615 171,048,016 +0.10(+1.34%)
Apr 16, 2010 7.750 7.795 7.447 7.515 267,244,160 -0.19(-2.47%)
Apr 15, 2010 7.515 7.772 7.509 7.705 283,984,288 +0.23(+3.07%)
Apr 14, 2010 7.235 7.520 7.201 7.475 274,182,528 +0.31(+4.38%)
Apr 13, 2010 7.139 7.218 7.117 7.162 126,723,512 +0.01(+0.16%)
Apr 12, 2010 7.123 7.173 7.078 7.151 90,492,040 +0.03(+0.39%)
Apr 09, 2010 7.128 7.190 7.061 7.123 107,881,328 +0.05(+0.71%)
Apr 08, 2010 7.027 7.117 6.910 7.072 138,336,336 +0.03(+0.40%)
Apr 07, 2010 7.106 7.179 7.016 7.044 157,147,504 -0.07(-0.94%)
Apr 06, 2010 7.156 7.212 7.055 7.111 136,370,496 -0.11(-1.47%)
Apr 05, 2010 7.218 7.235 7.145 7.218 158,704,416 +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.