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 )

12.38 -0.37 (-2.90%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 30, 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 (%)
Sep 30, 2002 5.543 5.739 5.410 5.641 22,795,494 +0.10(+1.77%)
Sep 27, 2002 5.652 5.744 5.468 5.543 14,368,213 -0.28(-4.75%)
Sep 26, 2002 5.796 5.905 5.687 5.819 19,863,510 +0.08(+1.40%)
Sep 25, 2002 5.526 5.842 5.526 5.739 24,863,832 +0.36(+6.75%)
Sep 24, 2002 5.393 5.543 5.318 5.376 18,991,178 -0.18(-3.31%)
Sep 23, 2002 5.635 5.635 5.457 5.560 15,180,260 -0.06(-1.13%)
Sep 20, 2002 5.681 5.739 5.485 5.623 24,187,300 -0.06(-1.01%)
Sep 19, 2002 5.756 5.831 5.589 5.681 20,208,378 -0.22(-3.80%)
Sep 18, 2002 5.929 6.015 5.710 5.905 24,346,792 -0.12(-2.01%)
Sep 17, 2002 6.274 6.337 5.963 6.026 19,267,072 -0.13(-2.06%)
Sep 16, 2002 6.130 6.228 6.072 6.153 14,487,397 +0.02(+0.38%)
Sep 13, 2002 6.274 6.285 6.003 6.130 15,789,902 -0.14(-2.20%)
Sep 12, 2002 6.389 6.389 6.188 6.268 16,523,593 -0.16(-2.42%)
Sep 11, 2002 6.590 6.590 6.176 6.424 15,753,418 +0.15(+2.39%)
Sep 10, 2002 6.447 6.458 6.159 6.274 23,698,058 +0.06(+0.93%)
Sep 09, 2002 5.871 6.331 5.848 6.216 20,549,250 +0.35(+5.88%)
Sep 06, 2002 6.331 6.331 5.848 5.871 28,603,344 -0.28(-4.58%)
Sep 05, 2002 6.303 6.308 6.038 6.153 23,544,648 -0.21(-3.26%)
Sep 04, 2002 6.326 6.395 6.113 6.360 21,180,088 +0.06(+1.01%)
Sep 03, 2002 6.619 6.625 6.291 6.297 24,428,100 -0.48(-7.05%)
Aug 30, 2002 6.694 6.838 6.648 6.775 9,106,245 +0.08(+1.20%)
Aug 29, 2002 6.654 6.792 6.631 6.694 11,562,884 +0.00(+0.00%)
Aug 28, 2002 6.844 6.861 6.642 6.694 15,406,639 -0.15(-2.19%)
Aug 27, 2002 7.022 7.149 6.786 6.844 15,726,836 -0.11(-1.57%)
Aug 26, 2002 6.838 7.016 6.803 6.953 10,067,878 +0.17(+2.55%)
Aug 23, 2002 6.959 6.982 6.752 6.780 11,873,873 -0.22(-3.20%)
Aug 22, 2002 6.924 7.045 6.844 7.005 13,248,653 +0.13(+1.84%)
Aug 21, 2002 6.907 7.034 6.821 6.878 22,229,634 +0.02(+0.34%)
Aug 20, 2002 6.924 7.039 6.798 6.855 15,591,495 +0.30(+4.57%)
Aug 16, 2002 6.677 6.711 6.533 6.556 12,291,189 -0.13(-1.89%)
Aug 15, 2002 6.619 6.798 6.320 6.683 17,139,142 +0.15(+2.29%)
Aug 14, 2002 6.585 6.625 6.130 6.533 33,723,716 -0.05(-0.79%)
Aug 13, 2002 6.700 6.821 6.498 6.585 15,532,772 -0.12(-1.72%)
Aug 12, 2002 6.792 6.890 6.648 6.700 14,653,489 -0.37(-5.21%)
Aug 07, 2002 7.224 7.120 6.895 7.068 12,491,160 +0.07(+0.99%)
Aug 06, 2002 6.953 7.137 6.907 6.999 11,101,091 +0.23(+3.40%)
Aug 05, 2002 7.195 7.224 6.711 6.769 22,849,874 -0.40(-5.54%)
Aug 02, 2002 7.540 7.540 7.022 7.166 13,471,036 -0.35(-4.60%)
Aug 01, 2002 7.696 7.782 7.488 7.511 12,726,053 -0.24(-3.12%)
Jul 31, 2002 7.598 7.753 7.511 7.753 12,023,113 +0.16(+2.05%)
Jul 30, 2002 7.580 7.690 7.488 7.598 12,384,833 +0.04(+0.53%)
Jul 29, 2002 7.454 7.655 7.333 7.557 16,200,964 +0.31(+4.21%)
Jul 26, 2002 7.195 7.333 7.062 7.252 10,440,196 +0.02(+0.32%)
Jul 25, 2002 7.206 7.367 6.970 7.229 20,241,214 -0.05(-0.63%)
Jul 24, 2002 6.907 7.396 6.631 7.275 21,782,782 +0.31(+4.46%)
Jul 23, 2002 7.172 7.172 6.913 6.965 21,107,988 -0.10(-1.39%)
Jul 22, 2002 7.166 7.431 6.878 7.062 23,769,638 -0.07(-0.97%)
Jul 19, 2002 7.373 7.477 7.039 7.131 16,045,122 -0.07(-1.04%)
Jul 17, 2002 7.414 7.776 7.097 7.206 23,142,100 -0.05(-0.71%)
Jul 12, 2002 7.598 7.701 7.201 7.258 31,377,402 -0.33(-4.32%)
Jul 11, 2002 7.914 7.920 7.448 7.586 35,591,564 -0.47(-5.79%)
Jul 10, 2002 8.645 8.651 8.029 8.052 30,857,406 -0.64(-7.41%)
Jul 09, 2002 8.783 8.910 8.709 8.697 11,782,661 -0.02(-0.26%)
Jul 08, 2002 8.962 9.019 8.651 8.720 12,988,743 -0.31(-3.44%)
Jul 05, 2002 8.864 9.060 8.864 9.031 6,482,123 +0.22(+2.55%)
Jul 04, 2002 8.887 8.991 8.634 8.806 15,907,870 +0.00(+0.00%)
Jul 03, 2002 8.887 8.991 8.634 8.806 15,907,348 -0.26(-2.92%)
Jul 02, 2002 8.939 9.204 8.778 9.071 17,452,044 +0.14(+1.55%)
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.