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 UNCHANGED
Streaming Delayed 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 29, 2005 6.222 6.274 6.136 6.182 14,924,519 -0.09(-1.47%)
Jul 28, 2005 6.245 6.314 6.188 6.274 13,569,371 +0.01(+0.18%)
Jul 27, 2005 6.274 6.308 6.193 6.262 10,372,960 +0.01(+0.18%)
Jul 26, 2005 6.107 6.262 6.101 6.251 20,509,290 +0.14(+2.36%)
Jul 25, 2005 6.216 6.285 6.090 6.107 18,514,444 -0.06(-1.03%)
Jul 22, 2005 6.124 6.211 6.101 6.170 14,466,027 +0.05(+0.75%)
Jul 21, 2005 6.274 6.291 6.090 6.124 22,315,980 -0.17(-2.65%)
Jul 20, 2005 6.159 6.337 6.044 6.291 30,150,646 +0.05(+0.83%)
Jul 19, 2005 6.297 6.354 6.205 6.239 24,748,124 -0.05(-0.82%)
Jul 18, 2005 6.343 6.441 6.210 6.291 19,938,392 -0.04(-0.64%)
Jul 15, 2005 6.297 6.331 6.222 6.331 15,979,623 +0.06(+1.01%)
Jul 14, 2005 6.188 6.343 6.188 6.268 19,108,450 +0.12(+1.87%)
Jul 13, 2005 6.164 6.188 6.136 6.153 13,791,233 -0.05(-0.83%)
Jul 12, 2005 6.095 6.216 6.084 6.205 20,536,742 +0.04(+0.65%)
Jul 11, 2005 6.072 6.205 6.032 6.164 17,478,972 +0.17(+2.78%)
Jul 08, 2005 5.940 6.038 5.877 5.998 14,620,306 +0.09(+1.46%)
Jul 07, 2005 5.848 5.917 5.825 5.911 17,421,986 -0.05(-0.77%)
Jul 06, 2005 5.992 5.998 5.929 5.957 13,025,054 -0.03(-0.48%)
Jul 05, 2005 5.940 6.015 5.882 5.986 13,019,147 +0.05(+0.87%)
Jul 01, 2005 5.882 6.061 5.882 5.934 17,060,440 +0.04(+0.68%)
Jun 30, 2005 5.998 6.072 5.888 5.894 15,371,718 -0.10(-1.63%)
Jun 29, 2005 6.009 6.055 5.934 5.992 13,986,861 +0.01(+0.10%)
Jun 28, 2005 5.825 6.021 5.825 5.986 11,876,305 +0.16(+2.77%)
Jun 27, 2005 5.854 5.946 5.808 5.825 15,804,322 -0.05(-0.88%)
Jun 24, 2005 5.934 5.963 5.848 5.877 17,324,694 -0.11(-1.83%)
Jun 23, 2005 6.101 6.193 5.917 5.986 25,296,610 -0.16(-2.62%)
Jun 22, 2005 6.239 6.280 6.078 6.147 50,468,476 -0.28(-4.39%)
Jun 21, 2005 6.429 6.470 6.389 6.429 18,492,032 +0.03(+0.54%)
Jun 20, 2005 6.504 6.608 6.354 6.395 21,257,576 -0.10(-1.51%)
Jun 17, 2005 6.544 6.544 6.395 6.493 31,833,460 -0.05(-0.79%)
Jun 16, 2005 6.510 6.585 6.487 6.544 31,504,402 +0.12(+1.88%)
Jun 15, 2005 6.314 6.441 6.285 6.424 31,356,552 +0.20(+3.14%)
Jun 14, 2005 6.153 6.470 6.101 6.228 43,715,672 +0.17(+2.85%)
Jun 13, 2005 5.952 6.182 5.877 6.055 30,689,230 +0.11(+1.84%)
Jun 10, 2005 5.773 6.349 5.773 5.946 48,547,468 +0.18(+3.09%)
Jun 09, 2005 5.808 5.813 5.733 5.767 15,808,318 -0.04(-0.69%)
Jun 08, 2005 5.836 5.911 5.802 5.808 17,944,414 +0.02(+0.30%)
Jun 07, 2005 5.733 5.836 5.733 5.790 12,824,561 +0.06(+1.00%)
Jun 06, 2005 5.704 5.750 5.669 5.733 11,228,441 +0.03(+0.61%)
Jun 03, 2005 5.900 5.900 5.698 5.698 31,074,404 -0.21(-3.60%)
Jun 02, 2005 5.756 5.940 5.739 5.911 34,458,104 +0.20(+3.53%)
Jun 01, 2005 5.779 5.831 5.683 5.710 24,342,622 -0.03(-0.60%)
May 31, 2005 5.796 5.813 5.744 5.744 15,383,879 -0.05(-0.89%)
May 27, 2005 5.808 5.905 5.773 5.796 19,088,992 +0.02(+0.40%)
May 26, 2005 5.785 5.796 5.733 5.773 18,911,432 +0.04(+0.70%)
May 25, 2005 5.727 5.744 5.635 5.733 23,176,500 -0.01(-0.20%)
May 24, 2005 5.831 5.836 5.669 5.744 22,878,366 -0.11(-1.87%)
May 23, 2005 5.796 5.911 5.785 5.854 25,120,962 +0.10(+1.70%)
May 20, 2005 5.727 5.790 5.687 5.756 24,976,588 -0.01(-0.10%)
May 19, 2005 5.698 5.796 5.629 5.762 34,002,912 +0.05(+0.91%)
May 18, 2005 5.526 5.744 5.405 5.710 39,336,984 +0.35(+6.55%)
May 17, 2005 5.416 5.457 5.330 5.359 21,881,986 -0.06(-1.06%)
May 16, 2005 5.382 5.474 5.359 5.416 17,122,986 +0.06(+1.18%)
May 13, 2005 5.405 5.451 5.313 5.353 17,968,390 -0.03(-0.53%)
May 12, 2005 5.623 5.623 5.336 5.382 39,451,824 -0.17(-3.01%)
May 11, 2005 5.669 5.669 5.434 5.549 24,183,478 -0.08(-1.43%)
May 10, 2005 5.698 5.716 5.566 5.629 25,456,448 -0.10(-1.71%)
May 09, 2005 5.618 5.802 5.618 5.727 26,158,692 +0.11(+1.95%)
May 06, 2005 5.589 5.681 5.543 5.618 33,885,640 +0.03(+0.62%)
May 05, 2005 5.842 5.882 5.445 5.583 57,025,132 -0.26(-4.53%)
May 04, 2005 5.669 6.015 5.623 5.848 76,747,920 +0.40(+7.29%)
May 03, 2005 5.336 5.462 5.324 5.451 21,316,994 +0.14(+2.71%)
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.