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 )

13.04 +0.09 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2002 10.11 10.27 10.06 10.16 11,340,153 +0.03(+0.34%)
May 28, 2002 10.27 10.34 10.10 10.12 9,941,398 -0.09(-0.85%)
May 27, 2002 10.46 10.46 10.16 10.21 8,106,562 +0.00(+0.00%)
May 24, 2002 10.46 10.46 10.16 10.21 8,092,316 -0.20(-1.88%)
May 23, 2002 10.45 10.46 10.19 10.41 13,734,943 -0.06(-0.61%)
May 22, 2002 10.16 10.49 10.14 10.47 25,488,764 +0.35(+3.47%)
May 21, 2002 9.906 10.19 9.906 10.12 38,201,960 +0.49(+5.08%)
May 20, 2002 9.670 9.716 9.497 9.630 9,192,244 +0.01(+0.06%)
May 17, 2002 9.543 9.664 9.526 9.624 7,841,614 +0.08(+0.84%)
May 16, 2002 9.583 9.699 9.526 9.543 13,331,004 -0.03(-0.36%)
May 15, 2002 9.474 9.681 9.457 9.578 14,435,797 +0.09(+0.91%)
May 14, 2002 9.445 9.532 9.353 9.491 20,431,456 +0.17(+1.85%)
May 13, 2002 9.152 9.336 9.117 9.319 9,409,589 +0.21(+2.27%)
May 10, 2002 9.244 9.296 9.060 9.111 9,130,742 -0.06(-0.69%)
May 09, 2002 9.111 9.267 9.065 9.175 12,392,478 -0.03(-0.38%)
May 08, 2002 9.094 9.330 9.088 9.209 14,245,729 +0.21(+2.30%)
May 07, 2002 9.094 9.347 8.979 9.002 12,707,810 -0.17(-1.82%)
May 06, 2002 9.209 9.342 9.158 9.169 10,439,501 -0.09(-0.99%)
May 03, 2002 9.221 9.319 9.071 9.261 14,796,649 -0.01(-0.06%)
May 02, 2002 9.370 9.434 9.227 9.267 21,696,262 -0.14(-1.47%)
May 01, 2002 9.192 9.474 9.019 9.405 16,713,488 +0.20(+2.13%)
Apr 30, 2002 9.065 9.290 9.037 9.209 9,757,758 +0.08(+0.88%)
Apr 29, 2002 9.296 9.347 9.065 9.129 9,369,804 -0.25(-2.70%)
Apr 26, 2002 9.376 9.434 9.284 9.382 8,785,005 -0.01(-0.12%)
Apr 25, 2002 9.353 9.394 9.209 9.394 8,235,823 +0.06(+0.62%)
Apr 24, 2002 9.486 9.641 9.330 9.336 7,966,531 -0.13(-1.40%)
Apr 23, 2002 9.221 9.566 9.215 9.468 13,622,187 +0.23(+2.49%)
Apr 22, 2002 9.417 9.417 9.209 9.238 12,274,858 -0.18(-1.89%)
Apr 19, 2002 9.227 9.497 9.152 9.417 11,389,147 +0.28(+3.09%)
Apr 18, 2002 9.342 9.365 8.922 9.134 13,366,273 -0.18(-1.92%)
Apr 17, 2002 9.497 9.497 9.186 9.313 29,619,878 +0.18(+2.02%)
Apr 16, 2002 8.806 9.204 8.743 9.129 18,815,008 +0.46(+5.31%)
Apr 15, 2002 8.864 8.933 8.663 8.668 7,862,810 -0.16(-1.83%)
Apr 12, 2002 8.709 8.864 8.663 8.829 8,185,786 +0.25(+2.95%)
Apr 11, 2002 8.979 8.979 8.576 8.576 12,466,316 -0.40(-4.49%)
Apr 10, 2002 8.720 9.060 8.674 8.979 12,066,026 +0.33(+3.79%)
Apr 09, 2002 8.703 8.737 8.611 8.651 8,724,545 -0.05(-0.53%)
Apr 08, 2002 8.634 8.697 8.565 8.697 10,079,519 +0.03(+0.40%)
Apr 05, 2002 8.829 8.858 8.634 8.663 14,480,274 -0.05(-0.59%)
Apr 04, 2002 8.778 8.835 8.663 8.714 12,869,038 +0.05(+0.53%)
Apr 03, 2002 8.864 9.065 8.645 8.668 17,224,448 -0.18(-2.02%)
Apr 02, 2002 8.991 9.025 8.824 8.847 14,791,610 -0.21(-2.29%)
Apr 01, 2002 9.158 9.169 8.985 9.054 15,064,551 -0.44(-4.61%)
Mar 29, 2002 9.313 9.601 9.296 9.491 9,859,742 +0.00(+0.00%)
Mar 28, 2002 9.313 9.601 9.296 9.491 9,859,742 +0.22(+2.42%)
Mar 27, 2002 9.284 9.324 9.209 9.267 11,435,188 +0.01(+0.06%)
Mar 26, 2002 9.238 9.474 9.204 9.261 18,378,582 +0.02(+0.25%)
Mar 25, 2002 9.566 9.658 9.221 9.238 15,054,648 -0.36(-3.72%)
Mar 22, 2002 9.583 9.676 9.440 9.595 9,305,347 -0.02(-0.18%)
Mar 21, 2002 9.520 9.727 9.382 9.612 16,328,660 +0.12(+1.21%)
Mar 20, 2002 9.802 9.831 9.445 9.497 16,253,780 -0.39(-3.96%)
Mar 19, 2002 9.906 9.923 9.750 9.889 8,771,627 +0.06(+0.64%)
Mar 18, 2002 9.785 9.940 9.693 9.825 13,177,247 +0.08(+0.83%)
Mar 15, 2002 9.773 9.831 9.630 9.745 13,455,747 +0.01(+0.12%)
Mar 14, 2002 9.756 9.871 9.733 9.733 22,551,046 -0.12(-1.17%)
Mar 13, 2002 9.727 9.871 9.676 9.848 12,799,543 +0.06(+0.59%)
Mar 12, 2002 9.791 9.889 9.641 9.791 27,849,848 -0.11(-1.10%)
Mar 11, 2002 9.716 9.952 9.497 9.900 16,907,726 +0.22(+2.32%)
Mar 08, 2002 9.842 9.854 9.612 9.676 22,615,850 -0.06(-0.59%)
Mar 07, 2002 9.773 9.773 9.583 9.733 29,921,660 +0.32(+3.43%)
Mar 06, 2002 9.209 9.509 9.123 9.411 20,666,522 +0.35(+3.88%)
Mar 05, 2002 9.434 9.440 8.950 9.060 25,933,182 -0.25(-2.66%)
Mar 04, 2002 9.169 9.411 9.123 9.307 27,917,952 +0.31(+3.39%)
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.