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 )

12.43 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2014 10.65 10.67 10.48 10.48 54,912,448 -0.27(-2.52%)
Jul 30, 2014 10.79 10.84 10.67 10.75 48,972,340 +0.01(+0.09%)
Jul 29, 2014 10.79 10.91 10.73 10.74 53,922,484 -0.04(-0.40%)
Jul 28, 2014 10.77 10.83 10.68 10.79 48,509,028 +0.01(+0.11%)
Jul 25, 2014 10.95 10.96 10.71 10.77 56,420,424 -0.13(-1.23%)
Jul 24, 2014 11.01 11.08 10.81 10.91 88,031,624 +0.04(+0.34%)
Jul 23, 2014 10.90 10.98 10.87 10.87 50,285,860 -0.02(-0.22%)
Jul 22, 2014 10.87 10.92 10.80 10.90 40,011,096 +0.07(+0.68%)
Jul 21, 2014 10.79 10.95 10.79 10.82 31,365,650 -0.01(-0.11%)
Jul 18, 2014 10.88 10.91 10.79 10.84 40,621,028 -0.01(-0.11%)
Jul 17, 2014 10.80 11.06 10.79 10.85 77,230,968 -0.04(-0.34%)
Jul 16, 2014 10.80 10.93 10.77 10.88 58,768,968 +0.16(+1.48%)
Jul 15, 2014 10.73 10.79 10.67 10.73 37,001,316 -0.01(-0.06%)
Jul 14, 2014 10.71 10.76 10.67 10.73 33,368,782 +0.05(+0.46%)
Jul 11, 2014 10.58 10.69 10.57 10.68 32,952,956 +0.10(+0.98%)
Jul 10, 2014 10.52 10.63 10.50 10.58 32,769,408 -0.08(-0.75%)
Jul 09, 2014 10.49 10.67 10.48 10.66 43,879,468 +0.20(+1.87%)
Jul 08, 2014 10.53 10.54 10.43 10.46 37,959,908 -0.13(-1.21%)
Jul 07, 2014 10.51 10.64 10.51 10.59 32,984,732 +0.00(+0.00%)
Jul 03, 2014 10.54 10.59 10.59 10.59 22,210,510 +0.06(+0.58%)
Jul 02, 2014 10.51 10.58 10.50 10.53 27,796,656 +0.01(+0.06%)
Jul 01, 2014 10.60 10.64 10.44 10.52 58,974,512 -0.02(-0.17%)
Jun 30, 2014 10.58 10.61 10.52 10.54 39,342,076 -0.02(-0.23%)
Jun 27, 2014 10.51 10.57 10.48 10.57 51,381,620 +0.05(+0.46%)
Jun 26, 2014 10.56 10.56 10.43 10.52 36,271,256 +0.00(+0.00%)
Jun 25, 2014 10.36 10.55 10.35 10.52 60,055,392 +0.14(+1.35%)
Jun 24, 2014 10.30 10.52 10.29 10.38 61,562,652 +0.06(+0.53%)
Jun 23, 2014 10.21 10.35 10.20 10.32 37,445,596 +0.13(+1.26%)
Jun 20, 2014 10.32 10.32 10.18 10.19 49,031,232 -0.07(-0.66%)
Jun 19, 2014 10.32 10.32 10.25 10.26 27,268,208 -0.03(-0.30%)
Jun 18, 2014 10.27 10.30 10.17 10.29 37,428,648 +0.02(+0.24%)
Jun 17, 2014 10.14 10.27 10.11 10.27 28,889,780 +0.10(+0.96%)
Jun 16, 2014 10.07 10.20 10.02 10.17 28,155,884 +0.04(+0.42%)
Jun 13, 2014 10.11 10.18 10.09 10.13 33,236,536 +0.02(+0.24%)
Jun 12, 2014 10.33 10.35 10.09 10.10 46,284,464 -0.23(-2.25%)
Jun 11, 2014 10.38 10.40 10.32 10.33 34,774,932 -0.07(-0.65%)
Jun 10, 2014 10.40 10.44 10.39 10.40 35,867,648 -0.04(-0.41%)
Jun 06, 2014 10.19 10.44 10.19 10.44 63,098,748 +0.24(+2.40%)
Jun 05, 2014 10.29 10.33 10.15 10.20 56,824,508 -0.07(-0.66%)
Jun 04, 2014 10.12 10.30 10.06 10.27 55,018,124 +0.15(+1.45%)
Jun 03, 2014 10.06 10.22 10.06 10.12 53,199,720 +0.07(+0.67%)
Jun 02, 2014 10.10 10.10 10.02 10.05 29,099,456 +0.00(+0.00%)
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%)
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.