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 )

10.40 +0.22 (+2.16%)
Streaming Delayed Price Updated: 11:32 AM EST, Jan 21, 2025 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 (%)
Jan 17, 2025 10.08 10.21 10.04 10.18 60,802,872 +0.17(+1.70%)
Jan 16, 2025 9.910 10.06 9.890 10.01 45,727,976 +0.06(+0.60%)
Jan 15, 2025 9.970 10.06 9.890 9.950 68,629,952 +0.17(+1.74%)
Jan 14, 2025 9.770 9.820 9.680 9.780 45,388,080 +0.07(+0.72%)
Jan 13, 2025 9.660 9.720 9.570 9.710 65,910,128 +0.06(+0.62%)
Jan 10, 2025 9.670 9.840 9.590 9.650 73,373,464 -0.09(-0.92%)
Jan 08, 2025 9.740 9.750 9.580 9.740 61,678,840 -0.02(-0.20%)
Jan 07, 2025 9.950 10.01 9.720 9.760 62,337,016 -0.16(-1.61%)
Jan 06, 2025 10.06 10.19 9.900 9.920 63,775,632 +0.04(+0.40%)
Jan 03, 2025 9.690 9.950 9.530 9.880 77,245,936 +0.23(+2.38%)
Jan 02, 2025 9.910 9.955 9.635 9.650 66,941,988 -0.25(-2.53%)
Dec 31, 2024 9.900 0 +0.02(+0.20%)
Dec 30, 2024 9.950 9.975 9.820 9.880 47,017,520 -0.15(-1.50%)
Dec 27, 2024 10.02 10.20 9.980 10.03 52,899,988 -0.04(-0.40%)
Dec 26, 2024 10.00 10.12 9.980 10.07 35,922,704 +0.05(+0.50%)
Dec 24, 2024 9.900 10.06 9.890 10.02 29,103,582 +0.12(+1.21%)
Dec 23, 2024 9.870 9.920 9.750 9.900 50,604,344 +0.02(+0.20%)
Dec 20, 2024 9.700 9.960 9.680 9.880 87,705,552 +0.14(+1.39%)
Dec 19, 2024 9.790 9.945 9.700 9.745 58,436,664 +0.05(+0.57%)
Dec 18, 2024 9.940 10.09 9.660 9.690 83,986,992 -0.28(-2.81%)
Dec 17, 2024 9.960 10.04 9.880 9.970 76,180,080 -0.02(-0.20%)
Dec 16, 2024 10.07 10.12 9.880 9.990 96,167,808 -0.40(-3.85%)
Dec 13, 2024 10.40 10.44 10.32 10.39 40,560,760 +0.00(+0.00%)
Dec 12, 2024 10.38 10.51 10.35 10.39 38,330,768 -0.02(-0.19%)
Dec 11, 2024 10.61 10.61 10.28 10.41 60,391,408 -0.15(-1.42%)
Dec 10, 2024 10.72 10.74 10.55 10.56 45,056,396 -0.04(-0.38%)
Dec 09, 2024 10.56 10.80 10.53 10.60 53,126,908 +0.09(+0.86%)
Dec 06, 2024 10.51 10.60 10.42 10.51 56,227,036 +0.07(+0.67%)
Dec 05, 2024 10.64 10.69 10.39 10.44 67,974,376 -0.30(-2.79%)
Dec 04, 2024 10.85 10.87 10.59 10.74 66,640,472 -0.08(-0.74%)
Dec 03, 2024 10.99 11.01 10.82 10.82 43,851,168 -0.16(-1.46%)
Dec 02, 2024 11.22 11.24 10.96 10.98 49,944,800 -0.15(-1.35%)
Nov 29, 2024 11.16 11.27 11.12 11.13 28,935,166 +0.03(+0.27%)
Nov 27, 2024 11.13 11.26 11.06 11.10 28,474,212 +0.00(+0.00%)
Nov 26, 2024 11.16 11.23 11.04 11.10 47,415,056 -0.30(-2.63%)
Nov 25, 2024 11.30 11.52 11.28 11.40 63,249,392 +0.22(+1.97%)
Nov 22, 2024 10.81 11.38 10.80 11.18 82,556,752 +0.38(+3.52%)
Nov 21, 2024 10.78 10.85 10.61 10.80 53,349,744 +0.07(+0.65%)
Nov 20, 2024 11.01 11.05 10.61 10.73 68,526,624 -0.32(-2.90%)
Nov 19, 2024 11.06 11.32 11.01 11.05 53,148,332 -0.16(-1.43%)
Nov 18, 2024 11.05 11.27 11.03 11.21 47,728,828 +0.20(+1.82%)
Nov 15, 2024 11.05 11.15 10.98 11.01 58,895,468 -0.06(-0.54%)
Nov 14, 2024 11.13 11.23 11.02 11.07 56,715,944 -0.03(-0.27%)
Nov 13, 2024 11.12 11.17 11.02 11.10 55,103,012 +0.00(+0.00%)
Nov 12, 2024 11.14 11.30 10.95 11.10 44,841,844 -0.13(-1.16%)
Nov 11, 2024 11.07 11.32 11.02 11.23 56,583,080 +0.26(+2.37%)
Nov 08, 2024 10.93 10.97 10.86 10.97 45,463,520 +0.01(+0.09%)
Nov 07, 2024 11.01 11.11 10.83 10.96 55,330,732 -0.08(-0.72%)
Nov 06, 2024 10.80 11.08 10.69 11.04 102,059,520 +0.58(+5.57%)
Nov 05, 2024 10.19 10.50 10.16 10.46 49,788,184 +0.24(+2.32%)
Nov 04, 2024 10.09 10.43 10.09 10.22 55,988,924 +0.14(+1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.