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 )

12.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2013 8.068 8.116 7.986 8.098 42,062,908 +0.03(+0.37%)
Apr 29, 2013 8.110 8.127 8.015 8.068 34,985,520 -0.01(-0.07%)
Apr 26, 2013 7.986 8.127 7.956 8.074 74,186,008 +0.12(+1.48%)
Apr 25, 2013 7.915 8.008 7.885 7.956 71,145,072 +0.08(+1.05%)
Apr 24, 2013 7.962 7.997 7.749 7.873 77,920,744 -0.02(-0.22%)
Apr 23, 2013 7.749 7.944 7.743 7.891 67,740,736 +0.18(+2.30%)
Apr 22, 2013 7.661 7.726 7.560 7.714 44,160,708 +0.08(+1.01%)
Apr 19, 2013 7.608 7.661 7.531 7.637 45,665,352 +0.11(+1.41%)
Apr 18, 2013 7.643 7.667 7.472 7.531 59,046,048 -0.10(-1.35%)
Apr 17, 2013 7.661 7.708 7.559 7.634 75,457,128 -0.12(-1.49%)
Apr 16, 2013 7.779 7.820 7.675 7.749 61,521,624 +0.10(+1.31%)
Apr 15, 2013 7.891 7.950 7.625 7.649 94,562,304 -0.34(-4.29%)
Apr 12, 2013 7.932 8.003 7.832 7.991 64,261,980 -0.01(-0.15%)
Apr 11, 2013 7.767 8.021 7.755 8.003 87,152,680 +0.25(+3.28%)
Apr 10, 2013 7.602 7.755 7.572 7.749 52,638,372 +0.19(+2.50%)
Apr 09, 2013 7.590 7.655 7.531 7.560 50,465,836 +0.01(+0.16%)
Apr 08, 2013 7.354 7.578 7.324 7.548 40,436,972 +0.20(+2.73%)
Apr 05, 2013 7.342 7.383 7.176 7.348 72,142,184 -0.12(-1.66%)
Apr 04, 2013 7.489 7.548 7.351 7.472 50,459,680 -0.02(-0.24%)
Apr 03, 2013 7.708 7.708 7.436 7.489 76,504,896 -0.19(-2.54%)
Apr 02, 2013 7.678 7.791 7.655 7.684 59,577,284 +0.06(+0.85%)
Apr 01, 2013 7.684 7.767 7.619 7.619 55,783,192 -0.15(-1.90%)
Mar 28, 2013 7.817 7.817 7.737 7.767 43,130,100 -0.04(-0.53%)
Mar 27, 2013 7.814 7.826 7.737 7.808 44,399,312 -0.05(-0.68%)
Mar 26, 2013 7.885 7.897 7.820 7.862 41,034,024 +0.01(+0.15%)
Mar 25, 2013 7.862 7.915 7.832 7.850 46,115,400 +0.02(+0.23%)
Mar 22, 2013 7.820 7.862 7.797 7.832 36,271,764 +0.00(+0.00%)
Mar 21, 2013 7.826 7.926 7.814 7.832 50,304,660 -0.06(-0.75%)
Mar 20, 2013 7.808 7.915 7.785 7.891 55,346,496 +0.12(+1.52%)
Mar 19, 2013 7.838 7.885 7.732 7.773 63,695,856 -0.06(-0.75%)
Mar 18, 2013 7.773 7.909 7.560 7.832 62,371,372 -0.11(-1.41%)
Mar 15, 2013 7.862 7.944 7.832 7.944 106,697,232 +0.01(+0.15%)
Mar 14, 2013 7.932 7.944 7.897 7.932 53,577,036 +0.02(+0.22%)
Mar 13, 2013 7.897 7.944 7.885 7.915 44,791,500 +0.01(+0.07%)
Mar 12, 2013 7.897 7.956 7.779 7.909 77,936,088 +0.03(+0.37%)
Mar 11, 2013 7.661 7.915 7.619 7.879 82,422,040 +0.21(+2.77%)
Mar 08, 2013 7.643 7.673 7.563 7.667 41,851,984 +0.09(+1.17%)
Mar 07, 2013 7.613 7.625 7.543 7.578 46,901,420 -0.04(-0.47%)
Mar 06, 2013 7.661 7.678 7.590 7.613 48,998,476 +0.01(+0.16%)
Mar 05, 2013 7.602 7.667 7.554 7.602 45,480,740 +0.07(+0.94%)
Mar 04, 2013 7.413 7.531 7.401 7.531 41,203,916 +0.08(+1.11%)
Mar 01, 2013 7.419 7.531 7.312 7.448 65,702,784 +0.00(+0.00%)
Feb 28, 2013 7.551 7.602 7.442 7.448 63,798,088 -0.09(-1.18%)
Feb 27, 2013 7.295 7.590 7.295 7.537 87,294,704 +0.25(+3.40%)
Feb 26, 2013 7.230 7.295 7.153 7.289 49,422,944 +0.12(+1.73%)
Feb 25, 2013 7.401 7.424 7.147 7.165 65,376,828 -0.21(-2.80%)
Feb 22, 2013 7.348 7.383 7.271 7.371 40,420,968 +0.05(+0.73%)
Feb 21, 2013 7.389 7.389 7.265 7.318 73,989,432 -0.12(-1.67%)
Feb 20, 2013 7.649 7.667 7.424 7.442 85,249,464 -0.23(-3.00%)
Feb 19, 2013 7.702 7.732 7.619 7.673 52,636,748 -0.02(-0.23%)
Feb 15, 2013 7.761 7.761 7.684 7.690 54,938,764 -0.05(-0.69%)
Feb 14, 2013 7.678 7.779 7.655 7.743 56,698,648 +0.04(+0.54%)
Feb 13, 2013 7.743 7.761 7.673 7.702 41,481,628 -0.02(-0.31%)
Feb 12, 2013 7.749 7.797 7.708 7.726 44,411,652 -0.02(-0.23%)
Feb 11, 2013 7.714 7.797 7.690 7.743 29,943,212 +0.01(+0.08%)
Feb 08, 2013 7.737 7.773 7.708 7.737 31,513,290 +0.02(+0.23%)
Feb 07, 2013 7.832 7.862 7.678 7.720 57,513,008 -0.08(-0.98%)
Feb 06, 2013 7.755 7.838 7.708 7.797 56,751,848 +0.19(+2.48%)
Feb 04, 2013 7.643 7.678 7.596 7.608 55,366,436 -0.08(-1.08%)
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.