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 (%)
May 31, 2019 7.464 7.511 7.342 7.496 61,280,760 -0.17(-2.26%)
May 30, 2019 7.669 7.748 7.622 7.669 31,417,740 +0.02(+0.31%)
May 29, 2019 7.630 7.677 7.519 7.645 40,182,232 -0.06(-0.72%)
May 28, 2019 7.771 7.795 7.693 7.700 32,461,334 -0.04(-0.51%)
May 24, 2019 7.811 7.834 7.716 7.740 25,654,318 -0.02(-0.20%)
May 23, 2019 7.756 7.756 7.614 7.756 53,939,120 -0.09(-1.20%)
May 22, 2019 8.008 8.039 7.819 7.850 65,287,684 -0.21(-2.64%)
May 21, 2019 8.118 8.118 7.992 8.063 38,220,124 -0.03(-0.39%)
May 20, 2019 8.110 8.110 8.031 8.094 37,505,260 -0.01(-0.10%)
May 17, 2019 8.126 8.220 8.063 8.102 43,899,996 -0.09(-1.06%)
May 16, 2019 8.110 8.220 8.110 8.189 41,527,116 +0.03(+0.39%)
May 15, 2019 8.039 8.189 7.905 8.157 55,946,348 +0.09(+1.17%)
May 14, 2019 7.992 8.102 7.976 8.063 38,747,104 +0.13(+1.59%)
May 13, 2019 8.008 8.078 7.905 7.937 64,900,540 -0.24(-2.89%)
May 10, 2019 8.126 8.196 8.031 8.173 47,791,712 +0.14(+1.76%)
May 09, 2019 8.078 8.110 7.929 8.031 55,399,636 -0.11(-1.35%)
May 08, 2019 8.173 8.228 8.118 8.141 42,505,900 -0.03(-0.39%)
May 07, 2019 8.133 8.196 8.110 8.173 52,155,824 +0.01(+0.10%)
May 06, 2019 7.968 8.204 7.968 8.165 36,330,828 -0.03(-0.38%)
May 03, 2019 8.165 8.228 8.110 8.196 46,091,992 +0.06(+0.68%)
May 02, 2019 8.110 8.149 8.031 8.141 43,826,476 +0.03(+0.39%)
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.