Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	8.259	8.287	8.170	8.198	6,542,858	-0.09(-1.08%)
Dec 30, 2004	8.327	8.327	8.237	8.287	5,847,265	+0.03(+0.41%)
Dec 29, 2004	8.271	8.332	8.248	8.254	6,524,999	-0.08(-0.94%)
Dec 28, 2004	8.310	8.366	8.254	8.332	6,125,324	+0.08(+0.95%)
Dec 27, 2004	8.287	8.383	8.231	8.254	5,667,072	-0.03(-0.41%)
Dec 23, 2004	8.304	8.338	8.243	8.287	6,501,962	-0.02(-0.20%)
Dec 22, 2004	8.237	8.399	8.231	8.304	14,982,658	+0.07(+0.82%)
Dec 21, 2004	8.187	8.287	8.170	8.237	15,274,825	+0.03(+0.34%)
Dec 20, 2004	8.013	8.259	8.013	8.209	19,058,706	+0.18(+2.23%)
Dec 17, 2004	7.923	8.035	7.890	8.030	16,437,063	+0.07(+0.84%)
Dec 16, 2004	7.991	8.024	7.946	7.963	8,353,900	-0.04(-0.49%)
Dec 15, 2004	8.058	8.114	7.946	8.002	16,024,529	-0.02(-0.21%)
Dec 14, 2004	7.991	8.058	7.963	8.019	13,432,888	+0.05(+0.63%)
Dec 13, 2004	7.979	7.996	7.923	7.968	10,601,763	+0.01(+0.07%)
Dec 10, 2004	7.996	8.063	7.907	7.963	13,159,830	-0.01(-0.14%)
Dec 09, 2004	7.935	7.991	7.895	7.974	12,742,653	+0.02(+0.21%)
Dec 08, 2004	7.974	8.019	7.946	7.957	12,211,181	-0.01(-0.14%)
Dec 07, 2004	7.963	8.030	7.935	7.968	14,421,005	-0.02(-0.28%)
Dec 06, 2004	7.951	8.024	7.946	7.991	10,859,998	-0.02(-0.28%)
Dec 03, 2004	7.968	8.080	7.935	8.013	16,312,231	+0.04(+0.56%)
Dec 02, 2004	7.918	7.979	7.873	7.968	18,324,540	+0.05(+0.64%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ford Motor (NY: F )

Historical Prices