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 (%)
May 31, 2007 4.760 4.788 4.625 4.670 58,062,156 -0.09(-1.88%)
May 30, 2007 4.704 4.782 4.659 4.760 58,151,420 +0.06(+1.19%)
May 29, 2007 4.776 4.810 4.692 4.704 47,084,792 -0.03(-0.59%)
May 25, 2007 4.793 4.810 4.709 4.732 54,365,812 -0.02(-0.47%)
May 24, 2007 4.905 4.939 4.748 4.754 89,911,160 -0.15(-3.08%)
May 23, 2007 4.872 4.939 4.860 4.905 60,286,456 +0.04(+0.92%)
May 22, 2007 4.916 4.944 4.855 4.860 48,547,776 -0.06(-1.14%)
May 21, 2007 4.883 5.000 4.860 4.916 64,023,568 +0.05(+1.04%)
May 18, 2007 4.961 4.961 4.860 4.866 27,536,320 -0.04(-0.80%)
May 17, 2007 4.894 4.967 4.866 4.905 45,659,348 +0.00(+0.00%)
May 16, 2007 5.017 5.012 4.888 4.905 56,737,372 -0.08(-1.68%)
May 15, 2007 4.883 5.028 4.877 4.989 119,282,840 +0.11(+2.30%)
May 14, 2007 4.832 5.023 4.771 4.877 145,678,960 +0.19(+4.06%)
May 11, 2007 4.625 4.715 4.625 4.687 45,284,700 +0.07(+1.58%)
May 10, 2007 4.681 4.715 4.592 4.614 47,683,872 -0.06(-1.32%)
May 09, 2007 4.692 4.748 4.648 4.676 112,098,096 -0.01(-0.24%)
May 08, 2007 4.564 4.704 4.564 4.687 107,354,016 +0.12(+2.57%)
May 07, 2007 4.586 4.603 4.564 4.569 22,270,552 -0.03(-0.73%)
May 04, 2007 4.592 4.603 4.541 4.603 40,370,008 +0.02(+0.37%)
May 03, 2007 4.547 4.608 4.547 4.586 35,575,328 +0.01(+0.24%)
May 02, 2007 4.524 4.592 4.519 4.575 47,988,372 +0.07(+1.49%)
May 01, 2007 4.502 4.536 4.457 4.508 49,291,736 +0.01(+0.12%)
Apr 30, 2007 4.513 4.608 4.502 4.502 49,069,396 -0.01(-0.12%)
Apr 27, 2007 4.592 4.608 4.474 4.508 67,820,240 -0.08(-1.83%)
Apr 26, 2007 4.687 4.692 4.564 4.592 156,375,632 +0.18(+4.06%)
Apr 25, 2007 4.368 4.429 4.368 4.412 46,217,184 +0.03(+0.77%)
Apr 24, 2007 4.390 4.396 4.323 4.379 48,214,372 -0.01(-0.13%)
Apr 23, 2007 4.328 4.440 4.328 4.384 44,569,220 +0.04(+1.03%)
Apr 20, 2007 4.373 4.407 4.295 4.340 81,028,664 +0.01(+0.13%)
Apr 19, 2007 4.379 4.401 4.306 4.334 52,150,276 -0.04(-1.02%)
Apr 18, 2007 4.396 4.418 4.362 4.379 46,668,484 -0.02(-0.38%)
Apr 17, 2007 4.480 4.496 4.379 4.396 81,152,528 -0.10(-2.24%)
Apr 16, 2007 4.508 4.524 4.474 4.496 35,550,604 +0.01(+0.12%)
Apr 13, 2007 4.541 4.541 4.468 4.491 65,138,832 -0.04(-0.87%)
Apr 12, 2007 4.541 4.569 4.513 4.530 49,886,760 -0.02(-0.49%)
Apr 11, 2007 4.586 4.580 4.508 4.552 52,335,260 -0.03(-0.73%)
Apr 10, 2007 4.530 4.597 4.530 4.586 49,712,476 +0.06(+1.36%)
Apr 09, 2007 4.508 4.552 4.502 4.524 31,941,192 +0.04(+0.87%)
Apr 05, 2007 4.491 4.519 4.418 4.485 75,242,960 -0.02(-0.37%)
Apr 04, 2007 4.502 4.575 4.496 4.502 52,703,072 -0.02(-0.50%)
Apr 03, 2007 4.530 4.586 4.508 4.524 79,294,912 -0.01(-0.12%)
Apr 02, 2007 4.424 4.536 4.407 4.530 78,837,784 +0.11(+2.53%)
Mar 30, 2007 4.463 4.491 4.412 4.418 57,487,212 -0.03(-0.75%)
Mar 29, 2007 4.491 4.496 4.412 4.452 90,957,208 -0.02(-0.38%)
Mar 28, 2007 4.390 4.502 4.368 4.468 87,700,120 +0.07(+1.66%)
Mar 27, 2007 4.412 4.424 4.368 4.396 43,880,028 -0.01(-0.25%)
Mar 26, 2007 4.446 4.513 4.368 4.407 48,746,848 -0.01(-0.25%)
Mar 23, 2007 4.513 4.608 4.317 4.418 79,151,120 -0.11(-2.35%)
Mar 22, 2007 4.496 4.536 4.480 4.524 77,817,568 +0.04(+0.87%)
Mar 21, 2007 4.429 4.502 4.390 4.485 63,919,196 +0.07(+1.65%)
Mar 20, 2007 4.351 4.424 4.312 4.412 58,343,316 +0.03(+0.77%)
Mar 19, 2007 4.244 4.379 4.239 4.379 80,284,528 +0.15(+3.58%)
Mar 16, 2007 4.272 4.284 4.211 4.228 49,486,396 -0.02(-0.53%)
Mar 15, 2007 4.228 4.289 4.205 4.250 69,934,960 +0.04(+1.07%)
Mar 14, 2007 4.261 4.277 4.166 4.205 124,047,008 -0.07(-1.70%)
Mar 13, 2007 4.379 4.407 4.261 4.278 74,075,176 -0.10(-2.30%)
Mar 12, 2007 4.418 4.485 4.379 4.379 70,349,024 -0.06(-1.39%)
Mar 09, 2007 4.508 4.552 4.429 4.440 77,755,224 +0.00(+0.00%)
Mar 08, 2007 4.373 4.480 4.340 4.440 163,309,776 +0.17(+4.07%)
Mar 07, 2007 4.317 4.317 4.261 4.267 79,931,024 -0.01(-0.26%)
Mar 06, 2007 4.295 4.312 4.188 4.278 165,053,824 +0.03(+0.79%)
Mar 05, 2007 4.172 4.284 4.172 4.244 106,289,080 -0.01(-0.13%)
Mar 02, 2007 4.340 4.351 4.250 4.250 82,535,344 -0.10(-2.32%)
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.