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 )

12.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 30, 2008 3.960 3.983 3.856 3.914 96,819,544 +0.05(+1.34%)
May 29, 2008 3.908 3.925 3.856 3.862 49,419,968 -0.04(-1.03%)
May 28, 2008 3.989 4.041 3.851 3.902 88,569,248 -0.01(-0.29%)
May 27, 2008 3.908 4.029 3.793 3.914 123,608,104 -0.04(-1.02%)
May 26, 2008 4.023 4.029 3.874 3.954 0 +0.00(+0.00%)
May 23, 2008 4.023 4.029 3.874 3.954 116,171,888 -0.17(-4.05%)
May 22, 2008 4.311 4.311 4.052 4.121 185,602,880 -0.37(-8.21%)
May 21, 2008 4.622 4.622 4.467 4.490 75,417,296 -0.12(-2.50%)
May 20, 2008 4.616 4.622 4.530 4.605 75,314,784 -0.01(-0.25%)
May 19, 2008 4.674 4.708 4.605 4.616 62,589,272 -0.05(-1.11%)
May 16, 2008 4.726 4.749 4.622 4.668 71,670,840 -0.03(-0.73%)
May 15, 2008 4.708 4.743 4.662 4.703 74,220,960 +0.02(+0.37%)
May 14, 2008 4.749 4.818 4.668 4.685 62,858,308 -0.05(-1.09%)
May 13, 2008 4.697 4.772 4.691 4.737 66,354,652 +0.05(+0.98%)
May 12, 2008 4.703 4.731 4.674 4.691 49,785,200 +0.03(+0.62%)
May 09, 2008 4.720 4.795 4.633 4.662 71,294,976 -0.06(-1.22%)
May 08, 2008 4.633 4.731 4.547 4.720 84,150,800 +0.14(+3.02%)
May 07, 2008 4.766 4.783 4.553 4.582 102,140,864 -0.18(-3.75%)
May 06, 2008 4.760 4.777 4.714 4.760 65,873,624 -0.03(-0.72%)
May 05, 2008 4.760 4.823 4.697 4.795 66,750,292 +0.03(+0.73%)
May 02, 2008 4.921 4.996 4.691 4.760 131,014,464 -0.12(-2.48%)
May 01, 2008 4.766 4.915 4.731 4.881 109,682,752 +0.13(+2.66%)
Apr 30, 2008 4.726 4.846 4.703 4.754 115,553,296 +0.08(+1.72%)
Apr 29, 2008 4.731 4.823 4.651 4.674 109,549,840 -0.05(-1.10%)
Apr 28, 2008 4.691 4.846 4.662 4.726 296,203,200 +0.41(+9.47%)
Apr 25, 2008 4.720 4.737 4.311 4.317 394,722,944 -0.52(-10.71%)
Apr 24, 2008 4.616 5.059 4.495 4.835 420,036,288 +0.51(+11.85%)
Apr 23, 2008 4.467 4.507 4.236 4.323 145,613,568 -0.08(-1.83%)
Apr 22, 2008 4.432 4.524 4.328 4.403 110,006,856 -0.05(-1.04%)
Apr 21, 2008 4.317 4.472 4.294 4.449 130,871,944 +0.16(+3.76%)
Apr 18, 2008 4.213 4.317 4.208 4.288 165,407,328 +0.11(+2.62%)
Apr 17, 2008 4.110 4.208 4.075 4.179 112,575,280 +0.04(+0.97%)
Apr 16, 2008 4.000 4.150 3.983 4.138 110,232,800 +0.18(+4.51%)
Apr 15, 2008 3.931 3.977 3.839 3.960 77,888,496 +0.06(+1.47%)
Apr 14, 2008 3.851 3.931 3.851 3.902 68,683,744 +0.05(+1.35%)
Apr 11, 2008 3.793 3.902 3.782 3.851 80,622,144 -0.03(-0.74%)
Apr 10, 2008 3.868 3.925 3.799 3.879 82,465,512 +0.01(+0.30%)
Apr 09, 2008 3.995 4.029 3.828 3.868 95,895,120 -0.11(-2.75%)
Apr 08, 2008 3.851 4.041 3.839 3.977 193,014,864 +0.10(+2.67%)
Apr 07, 2008 3.885 3.954 3.799 3.874 121,758,624 +0.14(+3.70%)
Apr 04, 2008 3.701 3.753 3.569 3.736 116,167,512 +0.02(+0.46%)
Apr 03, 2008 3.494 3.718 3.482 3.718 117,671,624 +0.19(+5.38%)
Apr 02, 2008 3.425 3.643 3.413 3.528 113,330,416 +0.09(+2.68%)
Apr 01, 2008 3.321 3.442 3.321 3.436 96,104,136 +0.14(+4.37%)
Mar 31, 2008 3.223 3.315 3.223 3.292 73,479,512 +0.07(+2.33%)
Mar 28, 2008 3.390 3.396 3.212 3.218 68,936,496 -0.18(-5.41%)
Mar 27, 2008 3.413 3.430 3.310 3.402 107,218,296 +0.02(+0.68%)
Mar 26, 2008 3.505 3.505 3.356 3.379 99,582,224 -0.07(-2.17%)
Mar 25, 2008 3.471 3.511 3.373 3.454 98,346,632 +0.02(+0.67%)
Mar 24, 2008 3.275 3.465 3.269 3.430 95,906,352 +0.20(+6.05%)
Mar 21, 2008 3.171 3.298 3.045 3.235 305,462,784 +0.00(+0.00%)
Mar 20, 2008 3.171 3.298 3.045 3.235 305,460,544 +0.10(+3.12%)
Mar 19, 2008 3.102 3.189 3.033 3.137 124,188,344 +0.09(+3.02%)
Mar 18, 2008 3.062 3.120 2.895 3.045 133,434,720 +0.10(+3.52%)
Mar 17, 2008 2.889 3.028 2.849 2.941 121,288,504 -0.10(-3.40%)
Mar 14, 2008 3.137 3.160 3.022 3.045 139,860,048 -0.06(-1.86%)
Mar 13, 2008 3.246 3.246 2.947 3.102 218,092,320 -0.18(-5.44%)
Mar 12, 2008 3.390 3.402 3.258 3.281 104,590,600 -0.12(-3.39%)
Mar 11, 2008 3.304 3.413 3.200 3.396 136,226,560 +0.17(+5.36%)
Mar 10, 2008 3.367 3.454 3.212 3.223 84,474,224 -0.10(-3.11%)
Mar 07, 2008 3.384 3.465 3.292 3.327 76,097,512 -0.09(-2.69%)
Mar 06, 2008 3.500 3.517 3.402 3.419 60,016,404 -0.10(-2.94%)
Mar 05, 2008 3.551 3.586 3.477 3.523 64,955,548 -0.01(-0.16%)
Mar 04, 2008 3.511 3.563 3.465 3.528 67,744,744 -0.03(-0.81%)
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.