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 )

12.12 +0.35 (+2.93%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 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 (%)
Jul 29, 2005 6.147 6.199 6.062 6.108 15,105,788 -0.09(-1.47%)
Jul 28, 2005 6.170 6.238 6.113 6.199 13,734,181 +0.01(+0.18%)
Jul 27, 2005 6.199 6.233 6.119 6.187 10,498,947 +0.01(+0.18%)
Jul 26, 2005 6.034 6.187 6.028 6.176 20,758,392 +0.14(+2.36%)
Jul 25, 2005 6.142 6.210 6.017 6.034 18,739,316 -0.06(-1.03%)
Jul 22, 2005 6.051 6.136 6.028 6.096 14,641,728 +0.05(+0.75%)
Jul 21, 2005 6.199 6.216 6.017 6.051 22,587,024 -0.16(-2.65%)
Jul 20, 2005 6.085 6.261 5.971 6.216 30,516,846 +0.05(+0.83%)
Jul 19, 2005 6.221 6.278 6.130 6.164 25,048,708 -0.05(-0.82%)
Jul 18, 2005 6.267 6.363 6.136 6.216 20,180,558 -0.04(-0.64%)
Jul 15, 2005 6.221 6.255 6.147 6.255 16,173,707 +0.06(+1.01%)
Jul 14, 2005 6.113 6.267 6.113 6.193 19,340,536 +0.11(+1.87%)
Jul 13, 2005 6.091 6.113 6.062 6.079 13,958,738 -0.05(-0.83%)
Jul 12, 2005 6.022 6.142 6.011 6.130 20,786,176 +0.04(+0.65%)
Jul 11, 2005 6.000 6.130 5.960 6.091 17,691,268 +0.16(+2.78%)
Jul 08, 2005 5.869 5.965 5.806 5.926 14,797,880 +0.09(+1.46%)
Jul 07, 2005 5.778 5.846 5.755 5.840 17,633,590 -0.05(-0.77%)
Jul 06, 2005 5.920 5.926 5.857 5.886 13,183,252 -0.03(-0.48%)
Jul 05, 2005 5.869 5.943 5.812 5.914 13,177,274 +0.05(+0.87%)
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.