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 )

12.14 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM 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 29, 2009 3.212 3.310 3.114 3.310 172,531,952 +0.11(+3.42%)
May 28, 2009 3.114 3.200 3.022 3.200 109,831,536 +0.13(+4.12%)
May 27, 2009 3.154 3.183 3.022 3.074 96,081,008 -0.03(-1.11%)
May 26, 2009 2.970 3.114 2.935 3.108 115,268,096 +0.08(+2.66%)
May 22, 2009 3.091 3.091 2.935 3.028 86,914,808 -0.04(-1.31%)
May 21, 2009 3.022 3.102 2.912 3.068 136,220,816 -0.12(-3.70%)
May 20, 2009 3.258 3.310 3.068 3.186 165,869,328 -0.05(-1.69%)
May 19, 2009 3.160 3.275 3.068 3.241 161,142,032 +0.07(+2.36%)
May 18, 2009 3.275 3.281 3.045 3.166 211,016,784 +0.01(+0.18%)
May 15, 2009 3.005 3.166 3.005 3.160 223,659,072 +0.19(+6.40%)
May 14, 2009 2.970 3.085 2.872 2.970 359,808,864 +0.12(+4.03%)
May 13, 2009 2.746 2.861 2.711 2.855 939,825,984 -0.31(-9.82%)
May 12, 2009 3.304 3.321 2.884 3.166 371,362,560 -0.33(-9.54%)
May 11, 2009 3.505 3.603 3.384 3.500 112,129,792 -0.09(-2.56%)
May 08, 2009 3.563 3.626 3.471 3.592 110,990,776 +0.10(+2.97%)
May 07, 2009 3.747 3.764 3.252 3.488 164,849,920 -0.12(-3.19%)
May 06, 2009 3.402 3.620 3.396 3.603 165,800,096 +0.24(+7.01%)
May 05, 2009 3.350 3.402 3.223 3.367 122,202,152 -0.01(-0.43%)
May 04, 2009 3.396 3.419 3.310 3.382 100,939,456 +0.11(+3.25%)
May 01, 2009 3.448 3.454 3.200 3.275 178,694,128 -0.17(-4.85%)
Apr 30, 2009 3.212 3.448 3.206 3.442 324,606,368 +0.33(+10.74%)
Apr 29, 2009 3.062 3.137 3.039 3.108 122,805,368 +0.13(+4.45%)
Apr 28, 2009 2.924 3.108 2.884 2.976 126,990,456 +0.03(+1.17%)
Apr 27, 2009 2.918 3.120 2.889 2.941 193,506,464 +0.06(+2.20%)
Apr 24, 2009 3.068 3.137 2.855 2.878 499,971,360 +0.29(+11.36%)
Apr 23, 2009 2.550 2.596 2.481 2.584 200,875,360 +0.12(+4.91%)
Apr 22, 2009 2.360 2.544 2.331 2.463 252,373,712 +0.29(+13.23%)
Apr 21, 2009 2.032 2.210 1.882 2.176 163,012,560 +0.05(+2.44%)
Apr 20, 2009 2.251 2.251 2.078 2.124 100,377,712 -0.18(-7.75%)
Apr 17, 2009 2.412 2.423 2.285 2.302 95,701,608 -0.09(-3.85%)
Apr 16, 2009 2.371 2.417 2.274 2.394 103,131,616 +0.07(+2.97%)
Apr 15, 2009 2.435 2.446 2.158 2.325 153,366,848 -0.13(-5.16%)
Apr 14, 2009 2.463 2.492 2.389 2.452 111,547,912 -0.01(-0.23%)
Apr 13, 2009 2.446 2.487 2.320 2.458 128,454,024 +0.02(+0.71%)
Apr 09, 2009 2.429 2.538 2.320 2.440 228,473,408 +0.17(+7.34%)
Apr 08, 2009 2.112 2.331 2.032 2.274 453,286,368 +0.26(+13.18%)
Apr 07, 2009 2.130 2.153 1.934 2.009 195,540,144 -0.16(-7.43%)
Apr 06, 2009 1.882 2.302 1.871 2.170 401,825,568 +0.30(+16.00%)
Apr 03, 2009 1.686 1.871 1.675 1.871 194,280,464 +0.20(+11.68%)
Apr 02, 2009 1.663 1.698 1.629 1.675 118,338,552 +0.10(+6.20%)
Apr 01, 2009 1.473 1.612 1.381 1.577 118,563,880 +0.06(+4.18%)
Mar 31, 2009 1.635 1.652 1.514 1.514 79,608,296 -0.07(-4.71%)
Mar 30, 2009 1.571 1.658 1.370 1.589 111,028,688 -0.10(-6.12%)
Mar 26, 2009 1.669 1.692 1.617 1.692 67,335,704 +0.10(+6.14%)
Mar 25, 2009 1.669 1.721 1.589 1.594 89,273,720 -0.05(-3.15%)
Mar 24, 2009 1.629 1.698 1.589 1.646 70,387,096 -0.02(-1.38%)
Mar 23, 2009 1.612 1.669 1.612 1.669 78,669,232 +0.09(+5.45%)
Mar 20, 2009 1.554 1.583 1.450 1.583 99,458,472 +0.10(+6.59%)
Mar 19, 2009 1.594 1.600 1.312 1.485 106,400,720 +0.07(+4.60%)
Mar 18, 2009 1.312 1.525 1.312 1.420 161,185,120 +0.11(+8.18%)
Mar 17, 2009 1.249 1.324 1.214 1.312 75,028,920 +0.10(+8.57%)
Mar 16, 2009 1.312 1.324 1.203 1.209 76,784,728 -0.05(-4.11%)
Mar 13, 2009 1.261 1.295 1.220 1.261 0 +0.05(+4.29%)
Mar 12, 2009 1.140 1.209 1.140 1.209 81,069,960 +0.08(+7.14%)
Mar 11, 2009 1.099 1.151 1.076 1.128 75,591,112 +0.06(+5.95%)
Mar 10, 2009 1.065 1.088 1.042 1.065 54,112,964 +0.06(+6.32%)
Mar 09, 2009 1.025 1.065 0.9785 1.002 56,024,964 +0.02(+2.35%)
Mar 06, 2009 1.053 1.099 0.9497 0.9785 0 -0.06(-6.08%)
Mar 05, 2009 1.007 1.151 0.9958 1.042 82,488,816 -0.03(-3.21%)
Mar 04, 2009 1.094 1.094 1.053 1.076 38,800,532 +0.00(+0.00%)
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.