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 (%)
Jul 30, 2010 7.350 7.488 7.241 7.350 138,189,744 -0.12(-1.54%)
Jul 29, 2010 7.500 7.546 7.321 7.465 30,039 +0.03(+0.46%)
Jul 28, 2010 7.431 7.529 7.402 7.431 19,441 -0.07(-0.92%)
Jul 27, 2010 7.500 7.586 7.396 7.500 158,578 +0.05(+0.70%)
Jul 26, 2010 7.379 7.569 7.339 7.448 217,998,688 +0.13(+1.73%)
Jul 23, 2010 6.959 7.339 7.108 7.321 280,772,960 +0.36(+5.21%)
Jul 22, 2010 6.769 7.034 6.763 6.959 139,067 +0.31(+4.68%)
Jul 21, 2010 6.803 6.838 6.579 6.648 117,390,224 -0.12(-1.70%)
Jul 20, 2010 6.763 6.769 6.475 6.763 92,156,960 +0.16(+2.35%)
Jul 19, 2010 6.527 6.660 6.464 6.608 86,571,800 +0.08(+1.23%)
Jul 16, 2010 6.527 6.780 6.504 6.527 119,714,120 -0.23(-3.41%)
Jul 15, 2010 6.826 6.849 6.625 6.757 114,584,872 -0.04(-0.59%)
Jul 14, 2010 6.688 6.861 6.642 6.798 62,284 +0.09(+1.29%)
Jul 13, 2010 6.602 6.798 6.481 6.711 119,508 +0.32(+5.05%)
Jul 12, 2010 6.239 6.406 6.234 6.389 97,702,224 +0.14(+2.30%)
Jul 09, 2010 6.245 6.297 6.067 6.245 88,141,400 +0.13(+2.17%)
Jul 08, 2010 6.170 6.234 6.015 6.113 108,272,920 +0.02(+0.28%)
Jul 07, 2010 5.877 6.118 5.854 6.095 125,996,752 +0.25(+4.23%)
Jul 06, 2010 5.998 6.084 5.779 5.848 43,757 -0.07(-1.17%)
Jul 02, 2010 5.917 6.118 5.842 5.917 124,407,832 -0.09(-1.44%)
Jul 01, 2010 6.003 6.118 5.767 6.003 266,307,776 +0.20(+3.47%)
Jun 30, 2010 5.813 6.055 5.779 5.802 332,713 +0.15(+2.65%)
Jun 29, 2010 5.652 5.839 5.612 5.652 108,109 -0.54(-8.65%)
Jun 25, 2010 6.188 6.199 5.998 6.188 257,422,992 -0.02(-0.28%)
Jun 24, 2010 6.326 6.349 6.124 6.205 64,713 -0.14(-2.27%)
Jun 23, 2010 6.464 6.493 6.331 6.349 144,360,592 -0.11(-1.65%)
Jun 22, 2010 6.642 6.677 6.435 6.455 94,436 -0.18(-2.73%)
Jun 21, 2010 6.723 6.792 6.619 6.636 117,791,728 +0.04(+0.61%)
Jun 18, 2010 6.596 6.688 6.562 6.596 96,280,856 -0.01(-0.17%)
Jun 17, 2010 6.683 6.729 6.521 6.608 120,562,816 -0.09(-1.29%)
Jun 16, 2010 6.706 6.775 6.619 6.694 107,483,568 -0.04(-0.60%)
Jun 15, 2010 6.648 6.769 6.631 6.734 37,353 +0.14(+2.09%)
Jun 14, 2010 6.608 6.746 6.562 6.596 100,943,144 +0.03(+0.53%)
Jun 11, 2010 6.464 6.602 6.452 6.562 87,355,904 +0.01(+0.09%)
Jun 10, 2010 6.452 6.562 6.389 6.556 26,277 +0.20(+3.08%)
Jun 09, 2010 6.539 6.562 6.331 6.360 130,120,320 -0.10(-1.52%)
Jun 08, 2010 6.412 6.544 6.268 6.458 82,012 +0.07(+1.17%)
Jun 07, 2010 6.590 6.619 6.366 6.383 132,281,368 -0.24(-3.57%)
Jun 04, 2010 6.619 6.838 6.556 6.619 145,036,944 -0.26(-3.85%)
Jun 03, 2010 6.913 6.993 6.798 6.884 79,243 +0.06(+0.93%)
Jun 02, 2010 6.821 6.832 6.590 6.821 151,556,064 +0.25(+3.86%)
Jun 01, 2010 6.619 6.838 6.548 6.567 81,281 -0.18(-2.73%)
May 28, 2010 6.752 6.953 6.688 6.752 136,945,312 -0.15(-2.17%)
May 27, 2010 6.821 6.907 6.711 6.901 157,442,000 +0.35(+5.27%)
May 26, 2010 6.590 6.803 6.533 6.556 142,170 +0.21(+3.36%)
May 25, 2010 6.026 6.360 5.998 6.343 377,227 +0.01(+0.09%)
May 24, 2010 6.481 6.585 6.337 6.337 158,115,200 -0.14(-2.22%)
May 21, 2010 5.900 6.504 5.854 6.481 303,092,736 +0.02(+0.34%)
May 20, 2010 6.245 6.476 6.193 6.459 361,919 -0.19(-2.84%)
May 19, 2010 6.504 6.711 6.395 6.648 230,680,928 +0.00(+0.04%)
May 18, 2010 6.993 7.011 6.590 6.645 305,382 -0.23(-3.39%)
May 17, 2010 6.953 7.011 6.613 6.878 188,737,328 -0.09(-1.32%)
May 14, 2010 6.970 7.108 6.832 6.970 183,910,736 -0.18(-2.50%)
May 13, 2010 7.408 7.408 7.091 7.149 173,917,136 -0.05(-0.64%)
May 12, 2010 7.085 7.316 7.189 7.195 178,207,760 +0.11(+1.54%)
May 11, 2010 7.206 7.229 7.039 7.085 75,914 +0.09(+1.32%)
May 10, 2010 7.045 7.068 6.919 6.993 233,312,064 +0.37(+5.56%)
May 07, 2010 6.878 6.890 6.303 6.625 453,568,768 -0.06(-0.86%)
May 06, 2010 6.683 7.201 6.095 6.683 621,667 -0.31(-4.37%)
May 05, 2010 7.057 7.310 6.924 6.988 344,766,208 -0.41(-5.53%)
May 04, 2010 7.523 7.529 7.339 7.396 172,261 -0.26(-3.38%)
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.