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 )

12.13 -0.21 (-1.74%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 7, 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 (%)
Dec 31, 2007 3.793 3.839 3.782 3.827 45,447,872 +0.02(+0.45%)
Dec 28, 2007 3.895 3.907 3.799 3.810 42,258,220 -0.08(-2.05%)
Dec 27, 2007 3.907 3.947 3.867 3.890 43,450,940 -0.03(-0.73%)
Dec 26, 2007 3.816 3.935 3.799 3.918 49,369,720 +0.08(+2.07%)
Dec 24, 2007 3.839 3.861 3.816 3.839 21,282,236 -0.02(-0.59%)
Dec 21, 2007 3.867 3.895 3.821 3.861 67,833,208 +0.00(+0.00%)
Dec 20, 2007 3.844 3.890 3.799 3.861 51,703,552 +0.02(+0.44%)
Dec 19, 2007 3.867 3.890 3.799 3.844 53,028,776 -0.03(-0.73%)
Dec 18, 2007 3.895 3.918 3.816 3.873 77,184,568 +0.01(+0.15%)
Dec 17, 2007 3.912 3.941 3.839 3.867 57,404,432 -0.05(-1.31%)
Dec 14, 2007 3.935 3.958 3.901 3.918 69,120,928 -0.06(-1.43%)
Dec 13, 2007 3.981 4.009 3.924 3.975 91,985,192 -0.04(-0.99%)
Dec 12, 2007 4.038 4.072 3.947 4.015 90,303,080 +0.05(+1.29%)
Dec 11, 2007 4.060 4.163 3.947 3.964 90,740,280 -0.10(-2.38%)
Dec 10, 2007 4.038 4.248 4.003 4.060 81,051,504 +0.05(+1.13%)
Dec 07, 2007 4.009 4.089 3.992 4.015 57,519,596 +0.00(+0.00%)
Dec 06, 2007 4.003 4.026 3.964 4.015 76,172,520 +0.05(+1.15%)
Dec 05, 2007 4.055 4.092 3.964 3.969 106,394,608 +0.01(+0.14%)
Dec 04, 2007 4.094 4.117 3.941 3.964 97,449,968 -0.16(-3.86%)
Dec 03, 2007 4.276 4.276 4.112 4.123 61,411,020 -0.15(-3.46%)
Nov 30, 2007 4.214 4.305 4.197 4.271 78,289,880 +0.13(+3.02%)
Nov 29, 2007 4.185 4.197 4.117 4.146 59,593,780 -0.04(-0.95%)
Nov 28, 2007 4.060 4.203 4.043 4.185 80,363,920 +0.16(+4.10%)
Nov 27, 2007 4.043 4.043 3.930 4.021 62,362,008 +0.02(+0.57%)
Nov 26, 2007 4.140 4.140 3.981 3.998 62,054,604 -0.09(-2.23%)
Nov 23, 2007 4.049 4.112 3.992 4.089 46,446,480 +0.14(+3.45%)
Nov 21, 2007 4.009 4.066 3.907 3.952 130,901,040 -0.16(-4.01%)
Nov 20, 2007 4.242 4.242 3.986 4.117 113,351,504 -0.06(-1.36%)
Nov 19, 2007 4.350 4.356 4.168 4.174 87,080,104 -0.20(-4.68%)
Nov 16, 2007 4.515 4.515 4.333 4.379 78,427,072 -0.05(-1.03%)
Nov 15, 2007 4.538 4.578 4.407 4.424 74,832,944 -0.11(-2.51%)
Nov 14, 2007 4.589 4.635 4.470 4.538 87,799,296 -0.01(-0.25%)
Nov 13, 2007 4.589 4.589 4.475 4.549 85,227,432 +0.07(+1.65%)
Nov 12, 2007 4.714 4.714 4.402 4.475 123,113,040 -0.19(-4.02%)
Nov 09, 2007 4.771 4.834 4.663 4.663 87,435,960 -0.16(-3.30%)
Nov 08, 2007 4.862 4.908 4.606 4.822 128,038,152 +0.14(+2.91%)
Nov 07, 2007 4.834 4.891 4.686 4.686 88,353,920 -0.22(-4.52%)
Nov 06, 2007 4.976 4.976 4.834 4.908 52,258,780 -0.02(-0.46%)
Nov 05, 2007 5.112 5.112 4.845 4.930 80,908,072 -0.16(-3.13%)
Nov 02, 2007 4.919 5.095 4.845 5.090 96,080,008 +0.26(+5.29%)
Nov 01, 2007 4.987 5.016 4.828 4.834 71,497,104 -0.21(-4.17%)
Oct 31, 2007 5.016 5.050 4.947 5.044 91,438,000 +0.04(+0.80%)
Oct 30, 2007 4.987 5.050 4.936 5.004 48,074,120 +0.02(+0.34%)
Oct 29, 2007 4.947 5.027 4.913 4.987 73,581,256 +0.06(+1.15%)
Oct 26, 2007 4.930 4.947 4.805 4.930 60,593,548 +0.04(+0.81%)
Oct 25, 2007 4.891 4.959 4.822 4.891 65,142,816 +0.01(+0.12%)
Oct 24, 2007 4.874 4.896 4.777 4.885 62,916,324 -0.03(-0.69%)
Oct 23, 2007 4.822 4.919 4.783 4.919 59,229,024 +0.18(+3.72%)
Oct 22, 2007 4.697 4.845 4.692 4.743 78,950,928 -0.02(-0.36%)
Oct 19, 2007 4.965 4.976 4.743 4.760 98,840,344 -0.22(-4.45%)
Oct 18, 2007 4.930 5.027 4.913 4.982 52,639,284 +0.04(+0.81%)
Oct 17, 2007 5.073 5.090 4.874 4.942 71,580,528 -0.05(-1.03%)
Oct 16, 2007 5.061 5.186 4.976 4.993 88,081,112 -0.12(-2.34%)
Oct 15, 2007 5.232 5.232 5.095 5.112 88,452,912 -0.12(-2.28%)
Oct 12, 2007 5.010 5.255 5.010 5.232 161,890,768 +0.25(+5.02%)
Oct 11, 2007 4.731 5.010 4.726 4.982 162,352,688 +0.30(+6.44%)
Oct 10, 2007 4.726 4.748 4.657 4.680 62,627,176 -0.05(-1.08%)
Oct 09, 2007 4.675 4.731 4.623 4.731 79,062,584 +0.07(+1.59%)
Oct 08, 2007 4.771 4.771 4.646 4.657 57,935,796 -0.10(-2.15%)
Oct 05, 2007 4.766 4.777 4.686 4.760 66,147,876 +0.06(+1.33%)
Oct 04, 2007 4.817 4.839 4.680 4.697 84,197,320 -0.10(-2.02%)
Oct 03, 2007 4.856 4.891 4.766 4.794 81,373,920 -0.08(-1.63%)
Oct 02, 2007 4.771 4.891 4.760 4.874 93,247,784 +0.19(+4.13%)
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.