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:

Ford Motor (NY: F )

13.22 +0.16 (+1.26%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 9.583 9.687 9.560 9.664 38,962,168 +0.06(+0.60%)
Dec 30, 2010 9.624 9.699 9.583 9.606 41,763,440 -0.03(-0.30%)
Dec 29, 2010 9.595 9.670 9.583 9.635 44,383,276 +0.01(+0.06%)
Dec 28, 2010 9.687 9.698 9.583 9.630 49,316,280 -0.08(-0.83%)
Dec 27, 2010 9.624 9.710 9.555 9.710 48,131,892 +0.05(+0.54%)
Dec 23, 2010 9.727 9.745 9.641 9.658 44,767,060 -0.12(-1.24%)
Dec 22, 2010 9.785 9.802 9.699 9.779 54,879,776 +0.00(+0.00%)
Dec 21, 2010 9.722 9.785 9.690 9.779 61,704,792 +0.07(+0.77%)
Dec 20, 2010 9.699 9.727 9.572 9.704 72,726,184 +0.03(+0.36%)
Dec 17, 2010 9.647 9.699 9.601 9.670 90,252,904 +0.02(+0.18%)
Dec 16, 2010 9.509 9.653 9.463 9.653 86,052,272 +0.13(+1.33%)
Dec 15, 2010 9.422 9.589 9.411 9.526 77,914,640 +0.07(+0.79%)
Dec 14, 2010 9.497 9.543 9.434 9.451 74,577,400 -0.03(-0.30%)
Dec 13, 2010 9.583 9.624 9.480 9.480 93,643,608 -0.15(-1.55%)
Dec 10, 2010 9.601 9.653 9.583 9.630 66,360,524 -0.02(-0.18%)
Dec 09, 2010 9.681 9.699 9.589 9.647 82,019,888 +0.04(+0.42%)
Dec 08, 2010 9.589 9.630 9.411 9.606 185,266,800 +0.07(+0.78%)
Dec 07, 2010 9.733 9.739 9.526 9.532 111,215,792 -0.05(-0.54%)
Dec 06, 2010 9.589 9.658 9.509 9.583 99,377,680 -0.09(-0.89%)
Dec 03, 2010 9.572 9.687 9.555 9.670 117,097,640 +0.01(+0.12%)
Dec 02, 2010 9.624 9.704 9.572 9.658 143,162,144 +0.18(+1.94%)
Dec 01, 2010 9.347 9.497 9.290 9.474 174,697,312 +0.30(+3.26%)
Nov 30, 2010 9.163 9.204 9.111 9.175 124,550,120 -0.07(-0.75%)
Nov 29, 2010 9.278 9.278 9.129 9.244 106,911,784 -0.02(-0.25%)
Nov 26, 2010 9.100 9.313 9.065 9.267 54,826,464 +0.09(+0.94%)
Nov 24, 2010 9.181 9.181 9.181 9.181 116,263,032 +0.14(+1.59%)
Nov 23, 2010 9.215 9.301 8.991 9.037 167,773,920 -0.29(-3.09%)
Nov 22, 2010 9.359 9.520 9.273 9.324 158,477,136 -0.05(-0.49%)
Nov 19, 2010 9.221 9.428 9.111 9.370 226,420,080 +0.09(+0.99%)
Nov 18, 2010 9.653 9.710 9.238 9.278 445,918,272 -0.32(-3.36%)
Nov 17, 2010 9.647 9.727 9.509 9.601 220,615,616 +0.10(+1.03%)
Nov 16, 2010 9.894 10.03 9.417 9.503 407,248,224 -0.17(-1.78%)
Nov 15, 2010 9.382 10.02 9.601 9.676 404,376,800 +0.29(+3.13%)
Nov 12, 2010 9.474 9.514 9.232 9.382 159,242,128 -0.18(-1.87%)
Nov 11, 2010 9.520 9.589 9.324 9.560 164,467,920 -0.01(-0.12%)
Nov 10, 2010 9.394 9.618 9.255 9.572 242,581,488 +0.32(+3.48%)
Nov 09, 2010 9.514 9.543 9.140 9.250 232,149,904 -0.07(-0.80%)
Nov 08, 2010 9.417 9.491 9.244 9.324 221,044,384 -0.01(-0.06%)
Nov 05, 2010 9.198 9.359 9.100 9.330 245,906,848 +0.20(+2.21%)
Nov 04, 2010 8.927 9.198 8.864 9.129 335,590,912 +0.39(+4.48%)
Nov 03, 2010 8.334 8.749 8.311 8.737 322,167,488 +0.43(+5.20%)
Nov 02, 2010 8.242 8.323 8.185 8.306 94,787,984 +0.12(+1.41%)
Nov 01, 2010 8.242 8.271 8.150 8.191 98,301,072 +0.06(+0.71%)
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%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.