Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Ford Motor (NY: F )

12.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2019 8.228 8.396 8.212 8.356 57,621,288 +0.10(+1.26%)
Apr 29, 2019 8.284 8.308 8.052 8.252 78,160,624 -0.07(-0.86%)
Apr 26, 2019 8.020 8.356 7.956 8.324 195,261,488 +0.81(+10.74%)
Apr 25, 2019 7.612 7.620 7.469 7.517 65,665,624 -0.14(-1.78%)
Apr 24, 2019 7.556 7.684 7.517 7.652 49,753,340 +0.06(+0.74%)
Apr 23, 2019 7.485 7.604 7.437 7.596 49,382,996 +0.12(+1.60%)
Apr 22, 2019 7.539 7.539 7.445 7.477 49,165,848 -0.04(-0.52%)
Apr 18, 2019 7.492 7.571 7.461 7.516 37,919,796 +0.04(+0.53%)
Apr 17, 2019 7.398 7.539 7.390 7.477 38,981,560 +0.11(+1.50%)
Apr 16, 2019 7.335 7.398 7.272 7.366 52,032,732 +0.02(+0.32%)
Apr 15, 2019 7.461 7.477 7.288 7.343 52,354,572 -0.09(-1.27%)
Apr 12, 2019 7.453 7.555 7.429 7.437 49,105,264 +0.05(+0.64%)
Apr 11, 2019 7.358 7.406 7.343 7.390 33,655,836 +0.05(+0.64%)
Apr 10, 2019 7.264 7.358 7.240 7.343 36,172,524 +0.09(+1.30%)
Apr 09, 2019 7.296 7.366 7.217 7.248 37,950,728 -0.07(-0.97%)
Apr 08, 2019 7.225 7.335 7.217 7.319 33,317,060 +0.04(+0.54%)
Apr 05, 2019 7.217 7.296 7.146 7.280 48,099,676 +0.01(+0.11%)
Apr 04, 2019 7.248 7.319 7.225 7.272 50,164,284 +0.09(+1.20%)
Apr 03, 2019 7.138 7.296 7.130 7.185 71,961,280 +0.09(+1.33%)
Apr 02, 2019 7.044 7.107 7.012 7.091 38,996,764 +0.02(+0.33%)
Apr 01, 2019 6.973 7.083 6.973 7.067 58,007,564 +0.16(+2.28%)
Mar 29, 2019 6.926 6.996 6.855 6.910 43,154,460 +0.01(+0.11%)
Mar 28, 2019 6.808 6.949 6.800 6.902 49,439,908 +0.12(+1.74%)
Mar 27, 2019 6.886 6.973 6.784 6.784 50,309,376 -0.11(-1.60%)
Mar 26, 2019 6.721 6.894 6.721 6.894 60,775,080 +0.20(+2.94%)
Mar 25, 2019 6.737 6.808 6.666 6.697 58,256,528 -0.02(-0.35%)
Mar 22, 2019 6.792 6.823 6.705 6.721 53,321,128 -0.12(-1.73%)
Mar 21, 2019 6.690 6.839 6.682 6.839 59,517,552 +0.14(+2.12%)
Mar 20, 2019 6.823 6.823 6.674 6.697 69,293,584 -0.15(-2.18%)
Mar 19, 2019 6.776 6.981 6.776 6.847 72,798,232 +0.10(+1.52%)
Mar 18, 2019 6.650 6.745 6.627 6.745 44,894,952 +0.11(+1.66%)
Mar 15, 2019 6.627 6.666 6.587 6.634 84,568,272 +0.02(+0.24%)
Mar 14, 2019 6.705 6.729 6.611 6.619 46,123,952 -0.09(-1.41%)
Mar 13, 2019 6.760 6.808 6.690 6.713 62,272,296 -0.03(-0.47%)
Mar 12, 2019 6.808 6.847 6.729 6.745 48,035,412 -0.03(-0.46%)
Mar 11, 2019 6.658 6.792 6.650 6.776 46,850,828 +0.15(+2.26%)
Mar 08, 2019 6.611 6.666 6.564 6.627 55,611,844 -0.05(-0.71%)
Mar 07, 2019 6.737 6.745 6.571 6.674 68,976,440 -0.08(-1.17%)
Mar 06, 2019 6.886 6.910 6.737 6.752 63,997,068 -0.15(-2.17%)
Mar 05, 2019 6.926 6.934 6.847 6.902 49,998,992 -0.03(-0.45%)
Mar 04, 2019 6.949 7.059 6.894 6.934 58,689,528 +0.02(+0.23%)
Mar 01, 2019 6.965 6.996 6.855 6.918 47,902,600 +0.02(+0.23%)
Feb 28, 2019 6.902 6.918 6.768 6.902 54,753,524 -0.01(-0.11%)
Feb 27, 2019 6.949 7.012 6.910 6.910 43,308,868 -0.08(-1.13%)
Feb 26, 2019 6.886 7.036 6.863 6.989 48,726,640 +0.09(+1.37%)
Feb 25, 2019 6.902 6.965 6.886 6.894 71,850,624 +0.04(+0.57%)
Feb 22, 2019 6.871 6.886 6.737 6.855 52,029,648 +0.00(+0.00%)
Feb 21, 2019 7.036 7.044 6.847 6.855 56,824,648 -0.18(-2.57%)
Feb 20, 2019 6.949 7.067 6.941 7.036 70,286,960 +0.09(+1.25%)
Feb 19, 2019 6.713 6.965 6.713 6.949 48,187,172 +0.23(+3.40%)
Feb 15, 2019 6.682 6.737 6.619 6.721 73,799,320 +0.09(+1.43%)
Feb 14, 2019 6.595 6.666 6.548 6.627 29,924,132 +0.01(+0.12%)
Feb 13, 2019 6.650 6.815 6.603 6.619 34,528,476 -0.04(-0.59%)
Feb 12, 2019 6.595 6.666 6.595 6.658 33,321,346 +0.10(+1.56%)
Feb 11, 2019 6.619 6.642 6.524 6.556 34,808,492 -0.05(-0.72%)
Feb 08, 2019 6.524 6.619 6.422 6.603 49,110,344 +0.06(+0.96%)
Feb 07, 2019 6.784 6.784 6.524 6.540 70,041,840 -0.32(-4.70%)
Feb 06, 2019 6.918 7.004 6.831 6.863 41,468,568 -0.02(-0.34%)
Feb 05, 2019 6.831 6.894 6.808 6.886 33,211,788 +0.04(+0.57%)
Feb 04, 2019 6.847 6.847 6.760 6.847 36,591,964 -0.02(-0.23%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.