Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 30, 2015 9.007 9.092 8.934 8.983 49,848,832 -0.09(-0.94%)
Jan 29, 2015 8.928 9.135 8.732 9.068 66,671,460 +0.24(+2.70%)
Jan 28, 2015 9.056 9.056 8.805 8.830 66,402,216 -0.15(-1.63%)
Jan 27, 2015 9.043 9.061 8.928 8.976 57,235,676 -0.14(-1.53%)
Jan 26, 2015 9.055 9.158 9.046 9.115 41,730,136 +0.10(+1.14%)
Jan 23, 2015 9.079 9.115 9.001 9.013 35,767,716 -0.07(-0.80%)
Jan 22, 2015 9.073 9.109 9.007 9.085 39,140,544 +0.04(+0.40%)
Jan 21, 2015 9.055 9.134 8.995 9.049 38,495,812 -0.02(-0.27%)
Jan 20, 2015 9.115 9.146 8.916 9.073 47,074,772 -0.01(-0.07%)
Jan 16, 2015 8.952 9.091 8.916 9.079 53,087,496 +0.10(+1.08%)
Jan 15, 2015 9.134 9.164 8.946 8.982 41,322,524 -0.15(-1.65%)
Jan 14, 2015 9.109 9.164 8.964 9.134 60,478,224 -0.06(-0.66%)
Jan 13, 2015 9.297 9.357 9.115 9.194 43,472,180 -0.01(-0.07%)
Jan 12, 2015 9.254 9.261 9.134 9.200 37,587,288 +0.01(+0.07%)
Jan 09, 2015 9.345 9.351 9.103 9.194 38,745,836 -0.13(-1.36%)
Jan 08, 2015 9.309 9.357 9.206 9.321 56,025,592 +0.23(+2.53%)
Jan 07, 2015 8.934 9.121 8.928 9.091 43,111,428 +0.25(+2.87%)
Jan 06, 2015 8.995 9.007 8.692 8.837 54,529,232 -0.08(-0.95%)
Jan 05, 2015 9.140 9.146 8.880 8.922 72,723,432 -0.36(-3.91%)
Jan 02, 2015 9.424 9.460 9.178 9.285 40,991,044 -0.08(-0.90%)
Dec 31, 2014 9.375 9.369 9.369 9.369 29,662,612 +0.00(+0.00%)
Dec 30, 2014 9.357 9.430 9.336 9.369 24,472,156 -0.01(-0.13%)
Dec 29, 2014 9.291 9.478 9.273 9.381 31,651,662 +0.04(+0.45%)
Dec 26, 2014 9.248 9.360 9.224 9.339 19,300,206 +0.09(+0.98%)
Dec 24, 2014 9.291 9.248 9.248 9.248 11,793,445 -0.02(-0.20%)
Dec 23, 2014 9.194 9.339 9.194 9.267 34,452,592 +0.07(+0.72%)
Dec 22, 2014 9.115 9.212 9.067 9.200 41,724,700 +0.11(+1.26%)
Dec 19, 2014 8.940 9.097 8.910 9.085 67,568,872 +0.13(+1.49%)
Dec 18, 2014 8.886 8.952 8.771 8.952 58,724,896 +0.22(+2.49%)
Dec 17, 2014 8.565 8.777 8.529 8.735 48,595,928 +0.22(+2.56%)
Dec 16, 2014 8.577 8.741 8.420 8.517 72,571,472 -0.11(-1.33%)
Dec 15, 2014 8.982 9.016 8.626 8.632 78,362,752 -0.43(-4.74%)
Dec 12, 2014 9.188 9.194 9.061 9.061 37,527,876 -0.18(-1.90%)
Dec 11, 2014 9.170 9.363 9.085 9.236 50,188,488 +0.07(+0.79%)
Dec 10, 2014 9.327 9.327 9.158 9.164 40,708,440 -0.16(-1.75%)
Dec 09, 2014 9.097 9.327 8.916 9.327 38,429,960 +0.00(+0.00%)
Dec 08, 2014 9.478 9.520 9.297 9.327 42,207,680 -0.16(-1.72%)
Dec 05, 2014 9.611 9.611 9.448 9.490 49,134,324 -0.07(-0.70%)
Dec 04, 2014 9.672 9.690 9.520 9.557 38,634,828 -0.12(-1.25%)
Dec 03, 2014 9.599 9.750 9.599 9.678 62,136,852 +0.07(+0.69%)
Dec 02, 2014 9.587 9.641 9.436 9.611 53,440,480 +0.08(+0.82%)
Dec 01, 2014 9.539 9.605 9.490 9.533 49,653,864 +0.02(+0.25%)
Nov 28, 2014 9.460 9.508 9.351 9.508 30,804,228 +0.07(+0.77%)
Nov 26, 2014 9.460 9.436 9.436 9.436 33,092,054 -0.04(-0.45%)
Nov 25, 2014 9.514 9.575 9.436 9.478 53,304,616 +0.01(+0.06%)
Nov 24, 2014 9.375 9.484 9.369 9.472 54,252,684 +0.15(+1.56%)
Nov 21, 2014 9.454 9.460 9.291 9.327 42,366,928 -0.02(-0.19%)
Nov 20, 2014 9.291 9.460 9.236 9.345 35,006,764 +0.01(+0.13%)
Nov 19, 2014 9.357 9.357 9.224 9.333 37,430,204 -0.04(-0.39%)
Nov 18, 2014 9.490 9.520 9.218 9.369 72,208,216 -0.02(-0.26%)
Nov 17, 2014 9.279 9.430 9.188 9.393 76,910,224 +0.24(+2.64%)
Nov 14, 2014 9.073 9.227 9.058 9.152 61,364,644 +0.13(+1.41%)
Nov 13, 2014 8.892 9.170 8.886 9.025 83,186,680 +0.21(+2.40%)
Nov 12, 2014 8.656 8.843 8.620 8.813 59,916,688 +0.13(+1.46%)
Nov 11, 2014 8.493 8.723 8.463 8.686 58,414,000 +0.22(+2.64%)
Nov 10, 2014 8.577 8.583 8.432 8.463 60,129,144 -0.10(-1.20%)
Nov 07, 2014 8.596 8.626 8.541 8.565 50,051,568 -0.01(-0.14%)
Nov 06, 2014 8.414 8.593 8.414 8.577 60,263,876 +0.15(+1.79%)
Nov 05, 2014 8.481 8.493 8.384 8.426 43,079,308 -0.01(-0.07%)
Nov 04, 2014 8.426 8.463 8.378 8.432 32,572,324 -0.02(-0.29%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.