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 )

12.14 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 31, 2018 8.836 8.900 8.616 8.760 81,076,024 +0.00(+0.00%)
May 30, 2018 8.745 8.806 8.699 8.760 33,692,148 +0.08(+0.96%)
May 29, 2018 8.798 8.813 8.616 8.677 41,293,500 -0.05(-0.61%)
May 25, 2018 8.730 8.730 8.730 0 -0.08(-0.95%)
May 24, 2018 8.684 8.836 8.677 8.813 45,984,092 +0.14(+1.57%)
May 23, 2018 8.722 8.760 8.593 8.677 31,107,614 -0.06(-0.69%)
May 22, 2018 8.783 8.824 8.730 8.737 29,481,936 +0.01(+0.09%)
May 21, 2018 8.661 8.760 8.639 8.730 40,887,204 +0.14(+1.59%)
May 18, 2018 8.677 8.699 8.570 8.593 31,503,640 -0.10(-1.13%)
May 17, 2018 8.646 8.707 8.631 8.692 27,343,318 +0.05(+0.53%)
May 16, 2018 8.502 8.646 8.495 8.646 38,198,740 +0.14(+1.60%)
May 15, 2018 8.419 8.532 8.388 8.510 35,531,800 +0.03(+0.36%)
May 14, 2018 8.517 8.563 8.472 8.479 36,773,276 -0.01(-0.09%)
May 11, 2018 8.510 8.529 8.464 8.487 26,155,772 -0.02(-0.18%)
May 10, 2018 8.373 8.532 8.358 8.502 42,217,204 +0.11(+1.36%)
May 09, 2018 8.502 8.555 8.358 8.388 57,648,644 -0.16(-1.86%)
May 08, 2018 8.586 8.623 8.521 8.548 33,950,284 -0.05(-0.62%)
May 07, 2018 8.616 8.677 8.578 8.601 36,305,844 -0.02(-0.18%)
May 04, 2018 8.464 8.654 8.411 8.616 42,248,984 +0.12(+1.43%)
May 03, 2018 8.472 8.502 8.320 8.495 51,283,452 -0.01(-0.09%)
May 02, 2018 8.540 8.544 8.434 8.502 55,240,064 -0.04(-0.44%)
May 01, 2018 8.532 8.608 8.419 8.540 80,994,616 +0.02(+0.18%)
Apr 30, 2018 8.745 8.893 8.510 8.525 87,136,272 -0.19(-2.18%)
Apr 27, 2018 8.646 8.768 8.631 8.715 44,005,840 +0.05(+0.52%)
Apr 26, 2018 8.661 8.745 8.563 8.669 106,352,808 +0.24(+2.88%)
Apr 25, 2018 8.313 8.464 8.244 8.426 53,145,980 +0.11(+1.37%)
Apr 24, 2018 8.381 8.472 8.290 8.313 52,237,876 -0.06(-0.72%)
Apr 23, 2018 8.222 8.373 8.214 8.373 42,087,240 +0.17(+2.03%)
Apr 20, 2018 8.350 8.366 8.176 8.206 59,239,780 -0.11(-1.28%)
Apr 19, 2018 8.479 8.532 8.229 8.313 64,790,680 -0.17(-1.97%)
Apr 18, 2018 8.517 8.592 8.457 8.479 61,746,140 -0.04(-0.44%)
Apr 17, 2018 8.554 8.569 8.457 8.517 41,292,784 +0.00(+0.00%)
Apr 16, 2018 8.502 8.569 8.434 8.517 43,830,056 +0.07(+0.89%)
Apr 13, 2018 8.494 8.524 8.405 8.442 46,230,192 -0.02(-0.27%)
Apr 12, 2018 8.607 8.637 8.420 8.464 62,972,852 -0.09(-1.05%)
Apr 11, 2018 8.517 8.599 8.457 8.554 44,065,784 -0.01(-0.17%)
Apr 10, 2018 8.562 8.644 8.539 8.569 58,785,512 +0.15(+1.78%)
Apr 09, 2018 8.420 8.517 8.382 8.420 48,716,296 +0.05(+0.63%)
Apr 06, 2018 8.442 8.494 8.285 8.367 42,651,772 -0.13(-1.50%)
Apr 05, 2018 8.487 8.517 8.405 8.494 38,303,932 +0.01(+0.18%)
Apr 04, 2018 8.135 8.502 8.083 8.479 59,898,144 +0.13(+1.61%)
Apr 03, 2018 8.240 8.367 8.158 8.345 56,816,036 +0.22(+2.67%)
Apr 02, 2018 8.277 8.300 8.008 8.128 58,252,480 -0.16(-1.99%)
Mar 29, 2018 8.292 8.292 8.292 0 +0.16(+2.03%)
Mar 28, 2018 8.105 8.195 8.030 8.128 56,471,848 +0.02(+0.28%)
Mar 27, 2018 8.120 8.173 8.023 8.105 54,352,068 +0.00(+0.00%)
Mar 26, 2018 8.038 8.135 7.993 8.105 69,916,224 +0.20(+2.56%)
Mar 23, 2018 8.075 8.120 7.866 7.903 53,381,536 -0.14(-1.77%)
Mar 22, 2018 8.232 8.277 8.030 8.045 68,508,168 -0.26(-3.15%)
Mar 21, 2018 8.232 8.371 8.180 8.307 51,506,176 +0.08(+1.00%)
Mar 20, 2018 8.270 8.326 8.210 8.225 60,945,708 -0.01(-0.18%)
Mar 19, 2018 8.345 8.360 8.135 8.240 84,342,432 -0.10(-1.26%)
Mar 16, 2018 8.322 8.397 8.277 8.345 107,808,616 +0.06(+0.72%)
Mar 15, 2018 8.270 8.420 8.195 8.285 63,661,608 +0.04(+0.45%)
Mar 14, 2018 8.420 8.562 8.240 8.247 122,895,112 +0.18(+2.23%)
Mar 13, 2018 8.113 8.217 8.030 8.068 59,384,228 -0.02(-0.28%)
Mar 12, 2018 8.000 8.120 7.993 8.090 45,146,928 +0.06(+0.75%)
Mar 09, 2018 7.956 8.027 7.913 8.030 35,655,120 +0.09(+1.13%)
Mar 08, 2018 7.970 7.993 7.843 7.941 35,992,680 -0.01(-0.19%)
Mar 07, 2018 7.963 7.956 39,985,944 +0.00(+0.00%)
Mar 06, 2018 7.970 7.993 7.836 7.956 40,916,200 +0.04(+0.47%)
Mar 05, 2018 7.716 7.956 7.709 7.918 58,806,532 +0.13(+1.73%)
Mar 02, 2018 7.664 7.798 7.589 7.783 80,828,000 +0.08(+1.07%)
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.