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 )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2010 8.162 8.191 8.116 8.133 90,832,816 -0.05(-0.63%)
Oct 28, 2010 8.225 8.242 8.093 8.185 89,768,232 -0.01(-0.07%)
Oct 27, 2010 8.254 8.260 8.110 8.191 140,638,064 +0.05(+0.57%)
Oct 25, 2010 8.087 8.173 8.064 8.145 133,839,512 +0.12(+1.43%)
Oct 22, 2010 7.978 8.064 7.960 8.029 66,025,400 +0.08(+1.01%)
Oct 21, 2010 7.932 8.150 7.862 7.949 148,092,528 +0.10(+1.25%)
Oct 20, 2010 7.742 7.903 7.684 7.851 105,621,488 +0.18(+2.40%)
Oct 19, 2010 7.845 7.851 7.586 7.667 146,957,648 -0.32(-4.03%)
Oct 18, 2010 7.914 8.001 7.851 7.989 60,574,808 +0.05(+0.58%)
Oct 15, 2010 8.058 8.081 7.834 7.943 106,566,112 -0.06(-0.79%)
Oct 14, 2010 7.989 8.064 7.932 8.006 136,854,352 +0.16(+1.98%)
Oct 13, 2010 8.001 8.006 7.851 7.851 102,565,216 -0.08(-1.02%)
Oct 12, 2010 7.891 7.972 7.776 7.932 86,925,240 +0.00(+0.00%)
Oct 11, 2010 7.897 8.001 7.874 7.932 83,382,648 +0.07(+0.88%)
Oct 08, 2010 7.862 7.897 7.644 7.862 124,843,536 +0.20(+2.55%)
Oct 07, 2010 7.667 7.701 7.592 7.667 41,936 +0.05(+0.60%)
Oct 06, 2010 7.517 7.742 7.506 7.621 160,318,048 +0.13(+1.77%)
Oct 05, 2010 7.483 7.523 7.437 7.488 71,398 +0.10(+1.32%)
Oct 04, 2010 7.237 7.437 7.212 7.390 166,539,360 +0.33(+4.73%)
Oct 01, 2010 7.057 7.143 6.976 7.057 94,800,232 +0.01(+0.14%)
Sep 30, 2010 7.043 7.172 7.022 7.047 74,018,256 -0.05(-0.70%)
Sep 29, 2010 7.166 7.195 7.068 7.097 149,990 -0.11(-1.52%)
Sep 28, 2010 7.183 7.212 7.062 7.206 24,714 +0.02(+0.32%)
Sep 27, 2010 7.235 7.252 7.172 7.183 50,027,612 -0.05(-0.64%)
Sep 24, 2010 7.149 7.235 7.129 7.229 74,094,928 +0.14(+2.03%)
Sep 23, 2010 7.085 7.166 6.993 7.085 81,399,104 -0.04(-0.57%)
Sep 22, 2010 7.154 7.218 7.074 7.126 92,225,312 -0.10(-1.35%)
Sep 21, 2010 7.212 7.339 7.201 7.224 116,688 -0.01(-0.16%)
Sep 20, 2010 7.224 7.252 7.126 7.235 86,544,872 +0.05(+0.64%)
Sep 17, 2010 7.189 7.218 7.103 7.189 119,799,456 +0.36(+5.22%)
Sep 15, 2010 6.867 6.884 6.769 6.832 93,652,112 -0.06(-0.92%)
Sep 14, 2010 6.884 6.936 6.844 6.895 24,582 -0.01(-0.08%)
Sep 13, 2010 6.867 6.907 6.815 6.901 63,691,772 +0.12(+1.70%)
Sep 10, 2010 6.798 6.898 6.763 6.786 65,774,584 +0.02(+0.34%)
Sep 09, 2010 6.884 6.930 6.700 6.763 18,555 -0.03(-0.42%)
Sep 08, 2010 6.798 6.878 6.734 6.792 84,502 +0.00(+0.00%)
Sep 07, 2010 6.913 6.947 6.780 6.792 60,250 -0.16(-2.24%)
Sep 03, 2010 6.838 6.988 6.815 6.947 113,352,712 +0.21(+3.07%)
Sep 02, 2010 6.723 6.809 6.660 6.740 75,116 +0.06(+0.86%)
Sep 01, 2010 6.636 6.844 6.596 6.683 142,344,240 +0.20(+3.11%)
Aug 31, 2010 6.452 6.596 6.406 6.481 451,799 -0.06(-0.88%)
Aug 30, 2010 6.665 6.723 6.533 6.539 61,574,780 +0.07(+1.07%)
Aug 27, 2010 6.720 6.746 6.360 6.470 110,442,848 -0.06(-0.88%)
Aug 26, 2010 6.608 6.654 6.412 6.527 256,555 +0.01(+0.18%)
Aug 25, 2010 6.354 6.562 6.303 6.516 6,070 +0.04(+0.69%)
Aug 24, 2010 6.493 6.613 6.383 6.471 95,746 -0.21(-3.17%)
Aug 23, 2010 6.815 6.849 6.677 6.683 73,706,776 -0.09(-1.36%)
Aug 20, 2010 6.821 6.849 6.677 6.775 88,283,320 -0.07(-1.01%)
Aug 19, 2010 6.982 7.022 6.809 6.844 94,783 -0.18(-2.54%)
Aug 18, 2010 7.005 7.074 6.793 7.022 65,585 +0.02(+0.33%)
Aug 17, 2010 7.022 7.123 6.942 6.999 62,267 +0.10(+1.42%)
Aug 16, 2010 6.884 6.993 6.838 6.901 103,014,600 -0.09(-1.32%)
Aug 13, 2010 6.993 7.120 6.982 6.993 72,336,176 -0.07(-0.98%)
Aug 12, 2010 6.924 7.131 6.849 7.062 118,149,192 -0.08(-1.13%)
Aug 11, 2010 7.281 7.293 7.097 7.143 180,126 -0.32(-4.24%)
Aug 10, 2010 7.454 7.500 7.367 7.460 18,350 -0.05(-0.69%)
Aug 09, 2010 7.552 7.552 7.437 7.511 67,846,072 +0.01(+0.08%)
Aug 06, 2010 7.506 7.511 7.367 7.506 95,041,984 +0.03(+0.46%)
Aug 05, 2010 7.511 7.511 7.425 7.471 89,518,824 -0.07(-0.99%)
Aug 04, 2010 7.483 7.601 7.454 7.546 58,304 +0.12(+1.55%)
Aug 03, 2010 7.529 7.621 7.350 7.431 279,655 -0.14(-1.90%)
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.