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 31, 2019 7.673 7.721 7.547 7.705 59,616,776 -0.18(-2.26%)
May 30, 2019 7.883 7.964 7.834 7.883 30,564,642 +0.02(+0.31%)
May 29, 2019 7.843 7.891 7.729 7.859 39,091,148 -0.06(-0.72%)
May 28, 2019 7.988 8.012 7.907 7.915 31,579,900 -0.04(-0.51%)
May 24, 2019 8.029 8.053 7.932 7.956 24,957,716 -0.02(-0.20%)
May 23, 2019 7.972 7.972 7.826 7.972 52,474,492 -0.10(-1.20%)
May 22, 2019 8.231 8.263 8.037 8.069 63,514,904 -0.22(-2.64%)
May 21, 2019 8.344 8.344 8.215 8.288 37,182,320 -0.03(-0.39%)
May 20, 2019 8.336 8.336 8.255 8.320 36,486,864 -0.01(-0.10%)
May 17, 2019 8.352 8.450 8.288 8.328 42,707,960 -0.09(-1.06%)
May 16, 2019 8.336 8.450 8.336 8.417 40,399,516 +0.03(+0.39%)
May 15, 2019 8.263 8.417 8.126 8.385 54,427,216 +0.10(+1.17%)
May 14, 2019 8.215 8.328 8.199 8.288 37,694,988 +0.13(+1.59%)
May 13, 2019 8.231 8.304 8.126 8.158 63,138,272 -0.24(-2.89%)
May 10, 2019 8.352 8.425 8.255 8.401 46,494,004 +0.15(+1.76%)
May 09, 2019 8.304 8.336 8.150 8.255 53,895,348 -0.11(-1.35%)
May 08, 2019 8.401 8.458 8.344 8.369 41,351,724 -0.03(-0.39%)
May 07, 2019 8.360 8.425 8.336 8.401 50,739,620 +0.01(+0.10%)
May 06, 2019 8.191 8.433 8.191 8.393 35,344,324 -0.03(-0.38%)
May 03, 2019 8.393 8.458 8.336 8.425 44,840,436 +0.06(+0.68%)
May 02, 2019 8.336 8.377 8.255 8.369 42,636,436 +0.03(+0.39%)
May 01, 2019 8.482 8.498 8.328 8.336 51,650,252 -0.12(-1.44%)
Apr 30, 2019 8.328 8.498 8.312 8.458 56,929,832 +0.11(+1.26%)
Apr 29, 2019 8.385 8.409 8.150 8.352 77,222,696 -0.07(-0.86%)
Apr 26, 2019 8.118 8.458 8.053 8.425 192,918,336 +0.82(+10.74%)
Apr 25, 2019 7.705 7.713 7.559 7.608 64,877,636 -0.14(-1.78%)
Apr 24, 2019 7.648 7.778 7.608 7.745 49,156,300 +0.06(+0.74%)
Apr 23, 2019 7.575 7.697 7.527 7.689 48,790,396 +0.12(+1.60%)
Apr 22, 2019 7.631 7.631 7.535 7.567 48,575,856 -0.04(-0.52%)
Apr 18, 2019 7.583 7.663 7.551 7.607 37,464,756 +0.04(+0.53%)
Apr 17, 2019 7.488 7.631 7.480 7.567 38,513,780 +0.11(+1.50%)
Apr 16, 2019 7.424 7.488 7.360 7.456 51,408,340 +0.02(+0.32%)
Apr 15, 2019 7.551 7.567 7.376 7.432 51,726,316 -0.10(-1.27%)
Apr 12, 2019 7.543 7.647 7.520 7.528 48,516,000 +0.05(+0.64%)
Apr 11, 2019 7.448 7.496 7.432 7.480 33,251,968 +0.05(+0.64%)
Apr 10, 2019 7.352 7.448 7.328 7.432 35,738,456 +0.10(+1.30%)
Apr 09, 2019 7.384 7.456 7.304 7.336 37,495,320 -0.07(-0.97%)
Apr 08, 2019 7.312 7.424 7.304 7.408 32,917,256 +0.04(+0.54%)
Apr 05, 2019 7.304 7.384 7.233 7.368 47,522,480 +0.01(+0.11%)
Apr 04, 2019 7.336 7.408 7.312 7.360 49,562,312 +0.09(+1.20%)
Apr 03, 2019 7.225 7.384 7.217 7.273 71,097,744 +0.10(+1.33%)
Apr 02, 2019 7.129 7.193 7.097 7.177 38,528,804 +0.02(+0.33%)
Apr 01, 2019 7.058 7.169 7.058 7.153 57,311,476 +0.16(+2.28%)
Mar 29, 2019 7.010 7.081 6.938 6.994 42,636,608 +0.01(+0.11%)
Mar 28, 2019 6.890 7.034 6.882 6.986 48,846,632 +0.12(+1.74%)
Mar 27, 2019 6.970 7.058 6.866 6.866 49,705,664 -0.11(-1.60%)
Mar 26, 2019 6.803 6.978 6.803 6.978 60,045,780 +0.20(+2.94%)
Mar 25, 2019 6.819 6.890 6.747 6.779 57,557,452 -0.02(-0.35%)
Mar 22, 2019 6.874 6.906 6.787 6.803 52,681,276 -0.12(-1.73%)
Mar 21, 2019 6.771 6.922 6.763 6.922 58,803,340 +0.14(+2.12%)
Mar 20, 2019 6.906 6.906 6.755 6.779 68,462,064 -0.15(-2.18%)
Mar 19, 2019 6.858 7.066 6.858 6.930 71,924,656 +0.10(+1.52%)
Mar 18, 2019 6.731 6.827 6.707 6.827 44,356,212 +0.11(+1.66%)
Mar 15, 2019 6.707 6.747 6.667 6.715 83,553,448 +0.02(+0.24%)
Mar 14, 2019 6.787 6.811 6.691 6.699 45,570,468 -0.10(-1.41%)
Mar 13, 2019 6.842 6.890 6.771 6.795 61,525,028 -0.03(-0.47%)
Mar 12, 2019 6.890 6.930 6.811 6.827 47,458,988 -0.03(-0.46%)
Mar 11, 2019 6.739 6.874 6.731 6.858 46,288,616 +0.15(+2.26%)
Mar 08, 2019 6.691 6.747 6.643 6.707 54,944,500 -0.05(-0.71%)
Mar 07, 2019 6.819 6.827 6.651 6.755 68,148,720 -0.08(-1.17%)
Mar 06, 2019 6.970 6.994 6.819 6.835 63,229,104 -0.15(-2.17%)
Mar 05, 2019 7.010 7.018 6.930 6.986 49,399,004 -0.03(-0.45%)
Mar 04, 2019 7.034 7.145 6.978 7.018 57,985,256 +0.02(+0.23%)
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.