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 )

12.13 +0.07 (+0.62%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 19, 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, 2005 5.796 5.813 5.744 5.744 15,383,879 -0.05(-0.89%)
May 27, 2005 5.808 5.905 5.773 5.796 19,088,992 +0.02(+0.40%)
May 26, 2005 5.785 5.796 5.733 5.773 18,911,432 +0.04(+0.70%)
May 25, 2005 5.727 5.744 5.635 5.733 23,176,500 -0.01(-0.20%)
May 24, 2005 5.831 5.836 5.669 5.744 22,878,366 -0.11(-1.87%)
May 23, 2005 5.796 5.911 5.785 5.854 25,120,962 +0.10(+1.70%)
May 20, 2005 5.727 5.790 5.687 5.756 24,976,588 -0.01(-0.10%)
May 19, 2005 5.698 5.796 5.629 5.762 34,002,912 +0.05(+0.91%)
May 18, 2005 5.526 5.744 5.405 5.710 39,336,984 +0.35(+6.55%)
May 17, 2005 5.416 5.457 5.330 5.359 21,881,986 -0.06(-1.06%)
May 16, 2005 5.382 5.474 5.359 5.416 17,122,986 +0.06(+1.18%)
May 13, 2005 5.405 5.451 5.313 5.353 17,968,390 -0.03(-0.53%)
May 12, 2005 5.623 5.623 5.336 5.382 39,451,824 -0.17(-3.01%)
May 11, 2005 5.669 5.669 5.434 5.549 24,183,478 -0.08(-1.43%)
May 10, 2005 5.698 5.716 5.566 5.629 25,456,448 -0.10(-1.71%)
May 09, 2005 5.618 5.802 5.618 5.727 26,158,692 +0.11(+1.95%)
May 06, 2005 5.589 5.681 5.543 5.618 33,885,640 +0.03(+0.62%)
May 05, 2005 5.842 5.882 5.445 5.583 57,025,132 -0.26(-4.53%)
May 04, 2005 5.669 6.015 5.623 5.848 76,747,920 +0.40(+7.29%)
May 03, 2005 5.336 5.462 5.324 5.451 21,316,994 +0.14(+2.71%)
May 02, 2005 5.272 5.324 5.221 5.307 13,350,810 +0.06(+1.21%)
Apr 29, 2005 5.301 5.318 5.221 5.244 15,666,897 -0.02(-0.33%)
Apr 28, 2005 5.336 5.382 5.238 5.261 19,560,688 -0.17(-3.18%)
Apr 27, 2005 5.514 5.514 5.359 5.434 19,504,050 -0.07(-1.36%)
Apr 26, 2005 5.577 5.629 5.503 5.508 22,159,792 -0.13(-2.25%)
Apr 25, 2005 5.825 5.980 5.612 5.635 17,490,612 -0.06(-1.01%)
Apr 22, 2005 5.658 5.744 5.577 5.693 26,823,236 +0.04(+0.71%)
Apr 21, 2005 5.468 5.675 5.468 5.652 34,205,492 +0.28(+5.14%)
Apr 20, 2005 5.457 5.583 5.278 5.376 37,713,064 +0.03(+0.65%)
Apr 19, 2005 5.370 5.451 5.261 5.341 32,631,086 -0.03(-0.64%)
Apr 18, 2005 5.462 5.474 5.341 5.376 35,074,348 -0.09(-1.68%)
Apr 15, 2005 5.566 5.600 5.451 5.468 40,126,444 -0.14(-2.56%)
Apr 14, 2005 5.767 5.785 5.554 5.612 38,658,192 -0.17(-2.99%)
Apr 13, 2005 5.785 5.802 5.739 5.785 28,769,090 -0.01(-0.10%)
Apr 12, 2005 5.905 5.986 5.716 5.790 51,788,532 -0.22(-3.64%)
Apr 11, 2005 5.929 6.038 5.808 6.009 70,753,824 -0.34(-5.35%)
Apr 08, 2005 6.400 6.493 6.314 6.349 17,419,902 -0.16(-2.39%)
Apr 07, 2005 6.343 6.510 6.308 6.504 20,209,768 +0.11(+1.71%)
Apr 06, 2005 6.418 6.539 6.389 6.395 12,298,834 +0.01(+0.09%)
Apr 05, 2005 6.337 6.447 6.337 6.389 10,484,499 +0.01(+0.09%)
Apr 04, 2005 6.400 6.464 6.303 6.383 16,282,446 -0.05(-0.80%)
Apr 01, 2005 6.706 6.729 6.389 6.435 21,569,954 -0.09(-1.32%)
Mar 31, 2005 6.573 6.636 6.510 6.521 11,980,374 -0.06(-0.96%)
Mar 30, 2005 6.475 6.631 6.475 6.585 17,967,694 +0.10(+1.51%)
Mar 29, 2005 6.481 6.567 6.458 6.487 14,019,002 +0.03(+0.45%)
Mar 28, 2005 6.470 6.533 6.435 6.458 11,465,765 -0.04(-0.62%)
Mar 24, 2005 6.320 6.642 6.303 6.498 22,408,234 +0.17(+2.73%)
Mar 23, 2005 6.429 6.487 6.297 6.326 32,016,926 -0.10(-1.61%)
Mar 22, 2005 6.562 6.694 6.418 6.429 20,366,132 -0.20(-2.95%)
Mar 21, 2005 6.544 6.677 6.389 6.625 26,849,992 +0.07(+1.05%)
Mar 18, 2005 6.717 6.723 6.481 6.556 30,376,850 -0.16(-2.40%)
Mar 17, 2005 6.746 6.861 6.642 6.717 32,568,542 -0.14(-2.02%)
Mar 16, 2005 6.803 6.919 6.562 6.855 51,262,108 -0.18(-2.62%)
Mar 15, 2005 7.160 7.178 7.022 7.039 14,278,044 -0.09(-1.29%)
Mar 14, 2005 7.131 7.149 7.080 7.131 9,378,317 +0.00(+0.00%)
Mar 11, 2005 7.224 7.252 7.120 7.131 9,161,319 +0.01(+0.16%)
Mar 10, 2005 7.091 7.201 7.091 7.120 13,671,355 +0.02(+0.24%)
Mar 09, 2005 7.143 7.160 7.068 7.103 19,295,392 -0.06(-0.88%)
Mar 08, 2005 7.154 7.224 7.137 7.166 12,446,336 -0.04(-0.56%)
Mar 07, 2005 7.097 7.241 7.091 7.206 17,331,296 +0.07(+0.97%)
Mar 04, 2005 7.195 7.258 7.126 7.137 12,774,178 -0.06(-0.80%)
Mar 03, 2005 7.172 7.224 7.160 7.195 13,605,161 +0.02(+0.24%)
Mar 02, 2005 7.229 7.327 7.166 7.178 20,886,126 -0.12(-1.58%)
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.