Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Ford Motor (NY: F )

11.99 -0.14 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2009 1.132 1.132 1.052 1.063 0 -0.05(-4.10%)
Jan 29, 2009 1.154 1.154 1.109 1.109 54,392,000 -0.05(-3.94%)
Jan 28, 2009 1.160 1.171 1.126 1.154 61,323,192 +0.03(+3.05%)
Jan 27, 2009 1.149 1.160 1.103 1.120 54,741,656 +0.02(+1.55%)
Jan 26, 2009 1.132 1.171 1.063 1.103 89,504,976 +0.08(+7.78%)
Jan 23, 2009 1.080 1.098 1.024 1.024 124,896,528 -0.08(-7.22%)
Jan 22, 2009 1.160 1.177 1.080 1.103 92,540,176 -0.09(-7.18%)
Jan 21, 2009 1.240 1.245 1.137 1.189 132,412,704 -0.02(-1.88%)
Jan 20, 2009 1.262 1.280 1.166 1.211 90,832,720 -0.03(-2.74%)
Jan 16, 2009 1.331 1.342 1.171 1.245 105,670,320 -0.02(-1.79%)
Jan 15, 2009 1.291 1.336 1.166 1.268 122,383,656 -0.02(-1.33%)
Jan 14, 2009 1.371 1.382 1.245 1.285 99,626,424 -0.13(-8.87%)
Jan 13, 2009 1.479 1.501 1.376 1.410 71,177,816 -0.09(-6.06%)
Jan 12, 2009 1.530 1.530 1.433 1.501 83,848,472 +0.01(+0.38%)
Jan 09, 2009 1.496 1.552 1.473 1.496 70,042,968 -0.03(-2.23%)
Jan 08, 2009 1.490 1.535 1.422 1.530 89,931,336 +0.00(+0.00%)
Jan 07, 2009 1.547 1.604 1.490 1.530 77,253,384 -0.04(-2.54%)
Jan 06, 2009 1.501 1.621 1.496 1.570 103,660,480 +0.10(+6.98%)
Jan 05, 2009 1.376 1.501 1.314 1.467 128,428,664 +0.07(+4.88%)
Jan 02, 2009 1.308 1.416 1.297 1.399 74,019,056 +0.10(+7.42%)
Jan 01, 2009 1.302 1.308 1.251 1.302 0 +0.00(+0.00%)
Dec 31, 2008 1.302 1.308 1.251 1.302 69,935,584 +0.00(+0.00%)
Dec 30, 2008 1.331 1.331 1.251 1.302 68,977,224 +0.04(+3.15%)
Dec 29, 2008 1.371 1.393 1.206 1.262 82,656,096 -0.04(-3.06%)
Dec 26, 2008 1.268 1.336 1.257 1.302 71,753,072 +0.10(+8.53%)
Dec 24, 2008 1.257 1.280 1.177 1.200 65,382,976 -0.05(-3.65%)
Dec 23, 2008 1.410 1.427 1.211 1.245 182,413,696 -0.23(-15.44%)
Dec 22, 2008 1.649 1.649 1.450 1.473 118,875,440 -0.20(-12.20%)
Dec 19, 2008 1.820 1.848 1.564 1.678 253,056,640 +0.06(+3.87%)
Dec 18, 2008 1.786 1.786 1.530 1.615 191,263,136 -0.17(-9.55%)
Dec 17, 2008 1.780 1.803 1.752 1.786 91,803,784 +0.01(+0.32%)
Dec 16, 2008 1.848 1.848 1.763 1.780 105,468,720 -0.03(-1.57%)
Dec 15, 2008 1.808 1.848 1.746 1.808 122,429,544 +0.08(+4.60%)
Dec 12, 2008 1.245 1.825 1.206 1.729 371,377,472 +0.08(+4.83%)
Dec 11, 2008 1.774 1.786 1.604 1.649 163,075,168 -0.20(-10.77%)
Dec 10, 2008 1.922 1.945 1.712 1.848 248,215,360 +0.01(+0.62%)
Dec 09, 2008 1.865 1.888 1.717 1.837 241,472,624 -0.09(-4.44%)
Dec 08, 2008 1.820 2.013 1.598 1.922 471,245,312 +0.38(+24.26%)
Dec 05, 2008 1.535 1.638 1.490 1.547 174,339,440 +0.03(+2.26%)
Dec 04, 2008 1.604 1.683 1.427 1.513 247,828,576 -0.11(-6.67%)
Dec 03, 2008 1.626 1.689 1.524 1.621 267,979,184 +0.09(+5.56%)
Dec 02, 2008 1.535 1.649 1.467 1.535 348,766,144 +0.09(+5.88%)
Dec 01, 2008 1.706 1.712 1.149 1.450 513,133,920 -0.08(-5.20%)
Nov 28, 2008 1.405 1.558 1.319 1.530 210,862,848 +0.31(+25.12%)
Nov 26, 2008 0.9781 1.268 0.9611 1.223 304,317,440 +0.28(+29.52%)
Nov 25, 2008 0.9611 0.9781 0.8985 0.9440 140,528,048 +0.06(+6.41%)
Nov 24, 2008 1.012 1.052 0.7961 0.8871 230,506,352 +0.07(+9.09%)
Nov 21, 2008 0.8360 0.8814 0.7108 0.8132 232,238,272 +0.02(+2.88%)
Nov 20, 2008 0.7450 1.063 0.5744 0.7905 349,432,224 +0.07(+10.32%)
Nov 19, 2008 0.9383 0.9724 0.6881 0.7165 224,526,544 -0.24(-25.00%)
Nov 18, 2008 1.001 1.007 0.8871 0.9554 90,814,976 -0.02(-2.33%)
Nov 17, 2008 1.058 1.069 0.9781 0.9781 69,127,176 -0.05(-4.44%)
Nov 14, 2008 1.058 1.075 1.018 1.024 62,808,124 -0.06(-5.26%)
Nov 13, 2008 1.080 1.098 0.9895 1.080 82,808,064 +0.03(+3.26%)
Nov 12, 2008 1.132 1.137 1.041 1.046 87,861,448 +0.02(+2.22%)
Nov 11, 2008 1.103 1.137 0.9781 1.024 127,397,440 -0.07(-6.74%)
Nov 10, 2008 1.183 1.206 1.080 1.098 101,905,360 -0.05(-4.46%)
Nov 07, 2008 1.154 1.194 1.046 1.149 165,184,336 +0.02(+2.02%)
Nov 06, 2008 1.200 1.206 1.063 1.126 159,772,192 -0.06(-5.26%)
Nov 05, 2008 1.268 1.268 1.171 1.189 90,667,608 -0.04(-3.24%)
Nov 04, 2008 1.262 1.268 1.211 1.228 111,217,328 +0.02(+1.41%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.