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 )

12.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2006 4.657 4.731 4.623 4.623 40,692,764 -0.02(-0.49%)
Nov 29, 2006 4.760 4.766 4.606 4.646 53,685,924 +0.01(+0.25%)
Nov 28, 2006 4.635 4.669 4.549 4.635 63,476,032 -0.01(-0.12%)
Nov 27, 2006 4.862 4.862 4.629 4.640 65,171,200 -0.20(-4.23%)
Nov 24, 2006 4.868 4.919 4.845 4.845 11,115,291 -0.05(-1.05%)
Nov 22, 2006 4.874 4.965 4.828 4.896 26,027,472 +0.03(+0.58%)
Nov 21, 2006 4.902 4.936 4.839 4.868 32,197,416 -0.06(-1.27%)
Nov 20, 2006 5.056 5.084 4.925 4.930 26,783,790 -0.13(-2.47%)
Nov 17, 2006 5.112 5.135 5.044 5.056 30,087,252 -0.08(-1.55%)
Nov 16, 2006 5.147 5.226 5.090 5.135 46,495,540 +0.02(+0.33%)
Nov 15, 2006 4.999 5.135 4.993 5.118 43,979,696 +0.11(+2.27%)
Nov 14, 2006 5.061 5.084 4.936 5.004 46,454,040 -0.04(-0.79%)
Nov 13, 2006 4.891 5.061 4.845 5.044 31,473,806 +0.16(+3.38%)
Nov 10, 2006 4.902 4.913 4.856 4.879 11,904,493 +0.01(+0.23%)
Nov 09, 2006 4.913 4.930 4.862 4.868 15,951,437 -0.04(-0.81%)
Nov 08, 2006 4.965 4.999 4.885 4.908 31,033,134 -0.06(-1.15%)
Nov 07, 2006 4.965 4.999 4.891 4.965 32,705,264 +0.04(+0.81%)
Nov 06, 2006 4.800 4.942 4.800 4.925 28,461,020 +0.16(+3.34%)
Nov 03, 2006 4.879 4.879 4.760 4.766 22,387,966 -0.10(-2.10%)
Nov 02, 2006 4.845 4.879 4.709 4.868 39,429,828 +0.02(+0.47%)
Nov 01, 2006 4.737 4.845 4.731 4.845 44,168,028 +0.14(+2.90%)
Oct 31, 2006 4.720 4.805 4.635 4.709 25,349,758 +0.02(+0.36%)
Oct 30, 2006 4.720 4.720 4.595 4.692 34,450,192 -0.02(-0.48%)
Oct 27, 2006 4.828 4.828 4.703 4.714 32,752,566 -0.11(-2.24%)
Oct 26, 2006 4.885 4.930 4.805 4.822 48,319,952 -0.01(-0.12%)
Oct 25, 2006 4.760 4.919 4.731 4.828 74,691,736 +0.11(+2.29%)
Oct 24, 2006 4.561 4.726 4.521 4.720 66,850,712 +0.23(+5.06%)
Oct 23, 2006 4.470 4.566 4.441 4.493 63,627,612 -0.06(-1.37%)
Oct 20, 2006 4.589 4.589 4.510 4.555 45,706,864 -0.01(-0.25%)
Oct 19, 2006 4.555 4.589 4.532 4.566 21,582,234 -0.01(-0.25%)
Oct 18, 2006 4.578 4.635 4.561 4.578 39,304,980 +0.01(+0.25%)
Oct 17, 2006 4.544 4.566 4.464 4.566 50,523,492 -0.03(-0.62%)
Oct 16, 2006 4.646 4.652 4.595 4.595 22,731,570 -0.05(-1.10%)
Oct 13, 2006 4.680 4.686 4.623 4.646 35,012,904 -0.03(-0.73%)
Oct 12, 2006 4.720 4.737 4.646 4.680 31,023,110 -0.02(-0.48%)
Oct 11, 2006 4.646 4.743 4.612 4.703 44,964,088 +0.05(+0.98%)
Oct 10, 2006 4.680 4.714 4.612 4.657 40,882,852 +0.00(+0.00%)
Oct 09, 2006 4.720 4.726 4.646 4.657 28,895,712 -0.07(-1.44%)
Oct 06, 2006 4.743 4.794 4.697 4.726 51,063,520 -0.01(-0.24%)
Oct 05, 2006 4.822 4.845 4.697 4.737 47,122,784 -0.13(-2.69%)
Oct 04, 2006 4.618 4.891 4.612 4.868 99,226,440 +0.19(+4.01%)
Oct 03, 2006 4.640 4.748 4.595 4.680 58,483,912 +0.06(+1.23%)
Oct 02, 2006 4.606 4.675 4.578 4.623 27,287,064 +0.02(+0.49%)
Sep 29, 2006 4.692 4.692 4.572 4.601 51,620,248 -0.04(-0.86%)
Sep 28, 2006 4.595 4.686 4.572 4.640 59,157,052 +0.09(+2.00%)
Sep 27, 2006 4.834 4.845 4.532 4.549 109,835,816 -0.23(-4.88%)
Sep 26, 2006 4.669 4.783 4.640 4.783 58,037,260 +0.15(+3.19%)
Sep 25, 2006 4.549 4.669 4.532 4.635 57,678,884 +0.09(+1.87%)
Sep 22, 2006 4.441 4.555 4.436 4.549 56,318,180 +0.14(+3.09%)
Sep 21, 2006 4.447 4.521 4.396 4.413 47,617,620 +0.01(+0.13%)
Sep 20, 2006 4.384 4.453 4.350 4.407 54,276,068 +0.05(+1.17%)
Sep 19, 2006 4.493 4.504 4.338 4.356 80,178,512 -0.09(-2.05%)
Sep 18, 2006 4.339 4.549 4.328 4.447 128,158,728 -0.11(-2.49%)
Sep 15, 2006 5.061 4.828 4.407 4.561 335,228,448 -0.61(-11.77%)
Sep 14, 2006 5.101 5.232 4.976 5.169 115,139,192 -0.06(-1.09%)
Sep 13, 2006 5.238 5.391 5.192 5.226 124,823,096 +0.07(+1.43%)
Sep 12, 2006 4.947 5.181 4.947 5.152 79,699,680 +0.20(+4.02%)
Sep 11, 2006 4.993 5.027 4.913 4.953 52,160,452 -0.03(-0.68%)
Sep 08, 2006 4.919 5.010 4.845 4.987 44,921,532 +0.11(+2.21%)
Sep 07, 2006 4.868 4.913 4.777 4.879 44,343,700 +0.02(+0.35%)
Sep 06, 2006 4.965 4.930 4.828 4.862 116,935,112 +0.09(+1.91%)
Sep 05, 2006 4.709 4.783 4.663 4.771 46,714,468 +0.07(+1.45%)
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.