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 )

12.87 -0.07 (-0.58%)
Streaming Delayed Price Updated: 1:11 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, 2014 10.03 10.11 10.01 10.05 37,720,880 -0.06(-0.60%)
May 29, 2014 10.03 10.13 10.01 10.11 69,709,624 +0.14(+1.41%)
May 28, 2014 9.888 10.00 9.875 9.973 37,743,940 +0.09(+0.93%)
May 27, 2014 9.839 9.906 9.813 9.881 34,253,180 +0.09(+0.87%)
May 23, 2014 9.729 9.796 9.796 9.796 27,808,764 +0.03(+0.34%)
May 22, 2014 9.692 9.802 9.692 9.762 21,078,394 +0.03(+0.35%)
May 21, 2014 9.674 9.771 9.661 9.729 28,926,184 +0.09(+0.89%)
May 20, 2014 9.722 9.741 9.625 9.643 33,140,026 -0.09(-0.94%)
May 19, 2014 9.612 9.747 9.612 9.735 28,211,536 +0.10(+1.02%)
May 16, 2014 9.600 9.698 9.515 9.637 41,930,036 +0.04(+0.45%)
May 15, 2014 9.625 9.631 9.508 9.594 44,437,856 -0.04(-0.38%)
May 14, 2014 9.692 9.716 9.631 9.631 24,487,190 -0.07(-0.69%)
May 13, 2014 9.692 9.722 9.631 9.698 26,957,114 +0.01(+0.13%)
May 12, 2014 9.667 9.722 9.649 9.686 27,718,428 +0.04(+0.44%)
May 09, 2014 9.619 9.722 9.619 9.643 41,166,876 -0.02(-0.25%)
May 08, 2014 9.502 9.753 9.484 9.667 60,166,308 +0.21(+2.26%)
May 07, 2014 9.557 9.557 9.435 9.453 52,480,012 -0.06(-0.64%)
May 06, 2014 9.625 9.637 9.496 9.515 37,189,992 -0.11(-1.14%)
May 05, 2014 9.667 9.704 9.606 9.625 41,069,084 -0.10(-1.01%)
May 02, 2014 9.753 9.771 9.661 9.722 36,277,416 -0.01(-0.06%)
May 01, 2014 9.875 9.906 9.692 9.729 50,098,904 -0.15(-1.49%)
Apr 30, 2014 9.802 9.894 9.735 9.875 43,290,300 +0.09(+0.97%)
Apr 29, 2014 9.708 9.799 9.653 9.781 44,525,212 +0.09(+0.94%)
Apr 28, 2014 9.671 9.738 9.556 9.690 54,030,468 +0.12(+1.20%)
Apr 25, 2014 9.592 9.647 9.532 9.574 88,793,656 -0.33(-3.31%)
Apr 24, 2014 9.957 9.975 9.829 9.902 45,032,396 +0.05(+0.55%)
Apr 23, 2014 9.756 9.902 9.756 9.847 32,466,902 +0.08(+0.81%)
Apr 22, 2014 9.683 9.817 9.665 9.768 30,921,854 +0.07(+0.75%)
Apr 21, 2014 9.714 9.756 9.647 9.696 40,929,644 -0.01(-0.13%)
Apr 17, 2014 9.702 9.708 9.708 9.708 29,103,166 -0.04(-0.44%)
Apr 16, 2014 9.671 9.750 9.647 9.750 35,939,872 +0.14(+1.45%)
Apr 15, 2014 9.568 9.635 9.501 9.611 47,074,388 +0.08(+0.89%)
Apr 14, 2014 9.544 9.568 9.423 9.526 33,320,560 +0.04(+0.45%)
Apr 11, 2014 9.586 9.659 9.465 9.483 64,834,340 +0.00(+0.00%)
Apr 10, 2014 9.647 9.653 9.459 9.483 50,655,016 -0.13(-1.33%)
Apr 09, 2014 9.708 9.759 9.556 9.611 60,169,256 -0.16(-1.61%)
Apr 08, 2014 9.702 9.805 9.659 9.768 43,962,028 +0.10(+1.00%)
Apr 07, 2014 9.756 9.811 9.623 9.671 46,226,696 -0.12(-1.18%)
Apr 04, 2014 10.01 10.01 9.774 9.787 50,310,120 -0.16(-1.59%)
Apr 03, 2014 9.987 10.01 9.914 9.944 42,964,244 -0.04(-0.43%)
Apr 02, 2014 9.859 10.01 9.799 9.987 65,520,348 +0.08(+0.86%)
Apr 01, 2014 9.508 9.984 9.508 9.902 139,914,352 +0.44(+4.62%)
Mar 31, 2014 9.465 9.483 9.392 9.465 44,259,120 +0.09(+0.97%)
Mar 28, 2014 9.295 9.453 9.289 9.374 60,347,716 +0.12(+1.31%)
Mar 27, 2014 9.253 9.332 9.204 9.253 46,309,600 +0.00(+0.00%)
Mar 26, 2014 9.332 9.368 9.241 9.253 40,095,332 -0.05(-0.52%)
Mar 25, 2014 9.356 9.380 9.277 9.301 40,206,568 -0.04(-0.39%)
Mar 24, 2014 9.392 9.429 9.283 9.338 44,328,008 -0.05(-0.52%)
Mar 21, 2014 9.544 9.550 9.374 9.386 52,351,252 -0.05(-0.51%)
Mar 20, 2014 9.374 9.435 9.326 9.435 34,725,776 +0.04(+0.45%)
Mar 19, 2014 9.410 9.435 9.313 9.392 40,103,520 -0.01(-0.06%)
Mar 18, 2014 9.277 9.447 9.271 9.398 46,466,968 +0.13(+1.37%)
Mar 17, 2014 9.210 9.301 9.198 9.271 44,054,820 +0.12(+1.33%)
Mar 14, 2014 9.210 9.253 9.137 9.150 44,406,984 -0.06(-0.66%)
Mar 13, 2014 9.380 9.380 9.162 9.210 56,501,256 -0.13(-1.43%)
Mar 12, 2014 9.247 9.356 9.192 9.344 51,215,868 +0.06(+0.65%)
Mar 11, 2014 9.398 9.417 9.204 9.283 57,006,900 -0.13(-1.35%)
Mar 10, 2014 9.404 9.489 9.374 9.410 50,237,524 -0.07(-0.70%)
Mar 07, 2014 9.538 9.586 9.429 9.477 39,104,756 -0.03(-0.32%)
Mar 06, 2014 9.538 9.605 9.501 9.508 43,826,104 +0.02(+0.26%)
Mar 05, 2014 9.332 9.508 9.319 9.483 54,146,444 +0.16(+1.69%)
Mar 04, 2014 9.301 9.338 9.262 9.326 54,499,420 +0.10(+1.12%)
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.