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 )

12.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Sep 30, 2011 5.693 5.762 5.554 5.566 98,717,152 -0.19(-3.30%)
Sep 29, 2011 5.836 5.842 5.612 5.756 91,418,472 +0.04(+0.70%)
Sep 28, 2011 5.859 5.882 5.698 5.716 75,629,056 -0.11(-1.88%)
Sep 27, 2011 5.940 5.957 5.808 5.825 112,970,080 +0.02(+0.40%)
Sep 26, 2011 5.733 5.808 5.583 5.802 94,515,592 +0.13(+2.23%)
Sep 23, 2011 5.445 5.744 5.364 5.675 122,836,336 +0.14(+2.49%)
Sep 22, 2011 5.635 5.836 5.428 5.537 201,152,272 -0.20(-3.51%)
Sep 21, 2011 5.986 6.049 5.739 5.739 108,089,872 -0.26(-4.32%)
Sep 20, 2011 6.107 6.130 5.992 5.998 65,473,088 -0.07(-1.14%)
Sep 19, 2011 5.952 6.113 5.929 6.067 71,968,280 -0.05(-0.75%)
Sep 16, 2011 6.113 6.153 5.960 6.113 81,412,208 -0.01(-0.09%)
Sep 15, 2011 6.015 6.124 5.940 6.118 93,513,520 +0.18(+3.00%)
Sep 14, 2011 5.900 6.044 5.779 5.940 122,767,048 +0.09(+1.47%)
Sep 13, 2011 5.848 5.888 5.756 5.854 76,742,640 +0.03(+0.59%)
Sep 12, 2011 5.675 5.836 5.669 5.819 101,294,232 +0.03(+0.60%)
Sep 09, 2011 5.819 5.923 5.744 5.785 121,461,608 -0.17(-2.80%)
Sep 08, 2011 6.038 6.124 5.911 5.952 78,199,112 -0.13(-2.08%)
Sep 07, 2011 6.009 6.090 5.940 6.078 77,999,840 +0.20(+3.33%)
Sep 06, 2011 5.767 5.911 5.756 5.882 113,800,296 -0.12(-1.92%)
Sep 02, 2011 6.061 6.149 5.905 5.998 107,753,352 -0.25(-3.96%)
Sep 01, 2011 6.412 6.487 6.222 6.245 111,185,984 -0.16(-2.43%)
Aug 31, 2011 6.349 6.504 6.320 6.400 120,239,040 +0.14(+2.30%)
Aug 30, 2011 6.257 6.308 6.124 6.257 87,461,296 -0.03(-0.55%)
Aug 29, 2011 6.124 6.303 6.107 6.291 84,792,592 +0.31(+5.10%)
Aug 26, 2011 5.859 6.061 5.790 5.986 103,197,352 +0.07(+1.17%)
Aug 25, 2011 6.061 6.170 5.882 5.917 87,053,232 -0.10(-1.63%)
Aug 24, 2011 5.934 6.021 5.831 6.015 92,064,456 +0.08(+1.36%)
Aug 23, 2011 5.848 5.940 5.762 5.934 90,492,312 +0.17(+3.00%)
Aug 22, 2011 5.980 5.980 5.646 5.762 127,504,344 +0.01(+0.20%)
Aug 19, 2011 5.785 6.015 5.698 5.750 151,511,056 -0.22(-3.76%)
Aug 18, 2011 6.141 6.159 5.882 5.975 151,376,112 -0.42(-6.57%)
Aug 17, 2011 6.527 6.562 6.285 6.395 90,746,712 -0.06(-0.98%)
Aug 16, 2011 6.464 6.590 6.359 6.458 92,734,216 -0.07(-1.15%)
Aug 15, 2011 6.498 6.544 6.429 6.533 80,368,592 +0.17(+2.62%)
Aug 12, 2011 6.498 6.510 6.331 6.366 137,737,312 +0.07(+1.10%)
Aug 11, 2011 6.032 6.400 6.003 6.297 199,545,984 +0.31(+5.09%)
Aug 10, 2011 6.228 6.257 5.940 5.992 208,163,152 -0.29(-4.58%)
Aug 09, 2011 6.268 6.303 5.831 6.280 307,978,176 +0.56(+9.87%)
Aug 08, 2011 5.767 5.998 5.681 5.716 350,800,704 -0.52(-8.39%)
Aug 05, 2011 6.360 6.464 5.940 6.239 241,935,824 -0.01(-0.18%)
Aug 04, 2011 6.613 6.625 6.199 6.251 266,354,448 -0.45(-6.78%)
Aug 03, 2011 6.861 6.861 6.539 6.706 220,991,504 -0.12(-1.69%)
Aug 02, 2011 7.068 7.108 6.803 6.821 168,702,976 -0.29(-4.05%)
Aug 01, 2011 7.339 7.373 7.028 7.108 128,082,464 +0.08(+1.15%)
Jul 29, 2011 6.970 7.149 6.907 7.028 119,220,952 -0.06(-0.89%)
Jul 28, 2011 7.137 7.281 7.080 7.091 121,304,352 -0.03(-0.40%)
Jul 27, 2011 7.367 7.396 7.080 7.120 197,601,920 -0.33(-4.40%)
Jul 26, 2011 7.655 7.736 7.396 7.448 189,502,816 -0.13(-1.75%)
Jul 25, 2011 7.506 7.621 7.488 7.580 78,545,040 -0.08(-1.05%)
Jul 22, 2011 7.648 7.678 7.644 7.661 46,006,428 +0.02(+0.23%)
Jul 21, 2011 7.575 7.667 7.529 7.644 75,892,608 +0.12(+1.53%)
Jul 20, 2011 7.592 7.592 7.437 7.529 58,030,096 -0.01(-0.08%)
Jul 19, 2011 7.483 7.586 7.402 7.534 93,523,688 +0.11(+1.47%)
Jul 18, 2011 7.494 7.517 7.270 7.425 114,711,848 -0.11(-1.45%)
Jul 15, 2011 7.563 7.598 7.483 7.534 71,623,072 +0.00(+0.00%)
Jul 14, 2011 7.673 7.713 7.506 7.534 79,847,064 -0.10(-1.36%)
Jul 13, 2011 7.655 7.730 7.615 7.638 76,928,200 +0.09(+1.14%)
Jul 12, 2011 7.557 7.701 7.552 7.552 100,252,872 -0.12(-1.50%)
Jul 11, 2011 7.851 7.880 7.632 7.667 106,528,408 -0.32(-4.03%)
Jul 08, 2011 7.978 8.001 7.834 7.989 119,104,760 -0.14(-1.70%)
Jul 07, 2011 8.133 8.185 8.001 8.127 114,960,368 +0.09(+1.15%)
Jul 06, 2011 8.133 8.133 7.995 8.035 80,209,616 -0.08(-0.99%)
Jul 05, 2011 8.098 8.162 8.006 8.116 81,583,320 +0.05(+0.57%)
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.