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: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.40 10.42 9.913 9.990 82,601,328 -0.32(-3.12%)
Nov 29, 2023 10.59 10.67 10.28 10.31 79,249,192 +0.21(+2.12%)
Nov 28, 2023 10.06 10.13 9.971 10.10 39,500,076 +0.03(+0.29%)
Nov 27, 2023 10.10 10.15 10.03 10.07 33,087,158 -0.06(-0.58%)
Nov 24, 2023 10.01 10.25 10.01 10.13 22,622,534 +0.14(+1.37%)
Nov 22, 2023 9.971 10.11 9.903 9.990 42,262,056 +0.07(+0.69%)
Nov 21, 2023 10.01 10.05 9.835 9.922 48,797,660 -0.15(-1.45%)
Nov 20, 2023 10.02 10.16 9.991 10.07 48,200,632 +0.07(+0.68%)
Nov 17, 2023 9.990 10.05 9.922 10.00 37,599,348 +0.11(+1.08%)
Nov 16, 2023 10.13 10.16 9.835 9.893 46,644,020 -0.30(-2.96%)
Nov 15, 2023 10.14 10.29 10.12 10.19 46,297,892 +0.07(+0.67%)
Nov 14, 2023 9.728 10.19 9.718 10.13 69,474,560 +0.56(+5.91%)
Nov 13, 2023 9.572 9.606 9.484 9.562 35,348,428 -0.04(-0.41%)
Nov 10, 2023 9.552 9.611 9.416 9.601 46,339,760 +0.16(+1.65%)
Nov 09, 2023 9.776 9.805 9.435 9.445 60,877,324 -0.34(-3.48%)
Nov 08, 2023 9.922 9.942 9.766 9.786 39,652,012 -0.12(-1.18%)
Nov 07, 2023 9.981 10.02 9.786 9.903 51,707,180 -0.14(-1.36%)
Nov 06, 2023 10.28 10.32 9.971 10.04 49,613,108 -0.24(-2.37%)
Nov 03, 2023 9.990 10.36 9.981 10.28 62,557,024 +0.41(+4.14%)
Nov 02, 2023 9.757 9.883 9.708 9.874 68,688,944 +0.22(+2.32%)
Nov 01, 2023 9.581 9.669 9.504 9.650 77,466,600 +0.16(+1.64%)
Oct 31, 2023 9.465 9.650 9.377 9.494 84,482,952 +0.13(+1.35%)
Oct 30, 2023 9.664 9.722 9.281 9.367 111,069,824 -0.18(-1.91%)
Oct 27, 2023 10.48 10.52 9.492 9.549 195,853,488 -1.33(-12.25%)
Oct 26, 2023 11.42 11.44 10.86 10.88 88,257,720 -0.18(-1.65%)
Oct 25, 2023 10.88 11.16 10.75 11.06 77,056,016 +0.14(+1.32%)
Oct 24, 2023 11.03 11.09 10.91 10.92 49,786,184 -0.09(-0.78%)
Oct 23, 2023 11.07 11.21 10.95 11.01 51,169,392 -0.15(-1.37%)
Oct 20, 2023 11.10 11.28 11.06 11.16 55,599,568 +0.11(+0.95%)
Oct 19, 2023 11.11 11.28 11.04 11.05 51,103,748 -0.21(-1.87%)
Oct 18, 2023 11.44 11.44 11.27 11.27 46,783,700 -0.28(-2.41%)
Oct 17, 2023 11.36 11.67 11.36 11.54 42,233,804 +0.11(+0.92%)
Oct 16, 2023 11.42 11.47 11.33 11.44 30,429,002 +0.12(+1.02%)
Oct 13, 2023 11.48 11.51 11.31 11.32 49,322,428 -0.18(-1.58%)
Oct 12, 2023 11.39 11.57 11.35 11.51 53,823,496 -0.24(-2.04%)
Oct 11, 2023 11.78 11.88 11.65 11.74 32,542,564 +0.05(+0.41%)
Oct 10, 2023 11.60 11.79 11.59 11.70 42,132,912 +0.12(+1.08%)
Oct 09, 2023 11.31 11.65 11.29 11.57 34,752,800 +0.07(+0.58%)
Oct 06, 2023 11.33 11.65 11.20 11.51 60,033,344 +0.10(+0.84%)
Oct 05, 2023 11.45 11.51 11.21 11.41 49,437,300 -0.09(-0.75%)
Oct 04, 2023 11.52 11.58 11.39 11.50 47,107,716 -0.08(-0.66%)
Oct 03, 2023 11.66 11.73 11.52 11.57 57,429,176 -0.23(-1.95%)
Oct 02, 2023 11.87 11.93 11.73 11.80 53,400,532 -0.11(-0.89%)
Sep 29, 2023 12.09 12.14 11.84 11.91 65,048,596 -0.13(-1.11%)
Sep 28, 2023 11.81 12.14 11.67 12.04 51,202,496 +0.16(+1.37%)
Sep 27, 2023 12.00 12.00 11.75 11.88 43,398,776 -0.04(-0.32%)
Sep 26, 2023 11.98 12.13 11.86 11.92 42,986,376 -0.14(-1.19%)
Sep 25, 2023 11.84 12.16 12.01 12.06 42,979,788 +0.14(+1.21%)
Sep 22, 2023 11.98 12.24 11.90 11.92 68,064,888 +0.22(+1.89%)
Sep 21, 2023 11.70 11.84 11.66 11.70 41,840,568 -0.15(-1.29%)
Sep 20, 2023 12.13 12.15 11.84 11.85 39,041,812 -0.19(-1.59%)
Sep 19, 2023 11.83 12.13 11.80 12.04 42,633,060 +0.21(+1.78%)
Sep 18, 2023 11.98 12.00 11.74 11.83 49,459,060 -0.26(-2.14%)
Sep 15, 2023 11.89 12.26 11.89 12.09 66,733,368 -0.01(-0.08%)
Sep 14, 2023 12.09 12.18 11.90 12.10 45,236,188 -0.02(-0.16%)
Sep 13, 2023 12.17 12.38 12.11 12.12 65,232,004 +0.18(+1.53%)
Sep 12, 2023 11.73 12.07 11.72 11.94 51,611,216 +0.22(+1.88%)
Sep 11, 2023 11.85 11.89 11.67 11.72 36,157,052 -0.08(-0.65%)
Sep 08, 2023 11.48 11.85 11.48 11.79 51,668,864 +0.33(+2.84%)
Sep 07, 2023 11.46 11.55 11.41 11.47 40,532,228 -0.11(-0.91%)
Sep 06, 2023 11.51 11.61 11.34 11.57 43,664,872 -0.02(-0.17%)
Sep 05, 2023 11.62 11.68 11.54 11.59 36,706,764 -0.05(-0.41%)
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.