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 +0.00 (+0.04%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 9, 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 31, 2019 7.767 7.775 7.629 7.734 69,881,248 -0.02(-0.21%)
Jul 30, 2019 7.759 7.775 7.694 7.750 45,502,104 -0.04(-0.52%)
Jul 29, 2019 7.791 7.856 7.726 7.791 44,959,656 +0.02(+0.31%)
Jul 26, 2019 7.775 7.832 7.718 7.767 58,787,876 +0.01(+0.10%)
Jul 25, 2019 7.913 7.937 7.629 7.759 164,981,648 -0.62(-7.45%)
Jul 24, 2019 8.262 8.400 8.229 8.383 75,033,040 +0.13(+1.57%)
Jul 23, 2019 8.221 8.294 8.164 8.254 91,933,624 +0.12(+1.50%)
Jul 22, 2019 8.221 8.254 8.116 8.132 44,642,488 -0.02(-0.30%)
Jul 19, 2019 8.236 8.252 8.156 8.156 48,154,344 -0.05(-0.58%)
Jul 18, 2019 8.236 8.244 8.140 8.204 32,301,062 -0.06(-0.68%)
Jul 17, 2019 8.380 8.396 8.244 8.260 31,518,332 -0.14(-1.71%)
Jul 16, 2019 8.292 8.404 8.220 8.404 36,920,532 +0.09(+1.06%)
Jul 15, 2019 8.388 8.444 8.268 8.316 42,209,296 -0.07(-0.86%)
Jul 12, 2019 8.188 8.396 8.188 8.388 50,975,528 +0.24(+2.94%)
Jul 11, 2019 8.116 8.156 8.084 8.148 34,587,368 +0.06(+0.79%)
Jul 10, 2019 8.148 8.204 8.084 8.084 36,367,068 -0.02(-0.30%)
Jul 09, 2019 8.132 8.148 8.076 8.108 31,431,840 -0.05(-0.59%)
Jul 08, 2019 8.156 8.204 8.140 8.156 29,059,174 +0.00(+0.00%)
Jul 05, 2019 8.140 8.212 8.068 8.156 26,759,792 +0.00(+0.00%)
Jul 03, 2019 8.140 8.236 8.100 8.156 24,169,464 +0.06(+0.79%)
Jul 02, 2019 8.116 8.164 8.028 8.092 37,159,596 -0.02(-0.30%)
Jul 01, 2019 8.268 8.340 8.052 8.116 48,193,120 -0.06(-0.78%)
Jun 28, 2019 8.156 8.244 8.156 8.180 46,965,792 +0.02(+0.29%)
Jun 27, 2019 8.028 8.188 7.996 8.156 53,715,460 +0.23(+2.93%)
Jun 26, 2019 7.892 7.964 7.852 7.924 42,190,828 +0.06(+0.71%)
Jun 25, 2019 7.972 7.988 7.860 7.868 35,860,468 -0.09(-1.11%)
Jun 24, 2019 7.956 8.012 7.940 7.956 35,130,076 -0.03(-0.40%)
Jun 21, 2019 8.020 8.036 7.924 7.988 59,907,796 -0.04(-0.50%)
Jun 20, 2019 8.100 8.116 7.956 8.028 40,121,416 +0.00(+0.00%)
Jun 19, 2019 8.116 8.140 8.020 8.028 36,316,328 -0.05(-0.59%)
Jun 18, 2019 8.060 8.156 8.036 8.076 40,745,932 +0.04(+0.50%)
Jun 17, 2019 7.988 8.068 7.948 8.036 24,241,036 +0.06(+0.70%)
Jun 14, 2019 8.004 8.028 7.948 7.980 26,954,006 -0.06(-0.80%)
Jun 13, 2019 7.892 8.044 7.836 8.044 31,956,904 +0.17(+2.13%)
Jun 12, 2019 7.916 7.940 7.868 7.876 27,194,778 -0.04(-0.51%)
Jun 11, 2019 7.892 7.980 7.828 7.916 33,052,186 +0.06(+0.81%)
Jun 10, 2019 7.908 8.020 7.804 7.852 42,365,880 +0.05(+0.61%)
Jun 07, 2019 7.804 7.852 7.756 7.804 23,571,812 +0.01(+0.10%)
Jun 06, 2019 7.772 7.852 7.724 7.796 35,379,996 -0.02(-0.31%)
Jun 05, 2019 7.892 7.932 7.716 7.820 53,080,628 -0.11(-1.41%)
Jun 04, 2019 7.780 7.956 7.772 7.932 46,676,700 +0.25(+3.23%)
Jun 03, 2019 7.692 7.716 7.564 7.684 49,329,700 +0.07(+0.95%)
May 31, 2019 7.580 7.628 7.457 7.612 60,340,868 -0.18(-2.26%)
May 30, 2019 7.788 7.868 7.740 7.788 30,935,872 +0.02(+0.31%)
May 29, 2019 7.748 7.796 7.636 7.764 39,565,940 -0.06(-0.72%)
May 28, 2019 7.892 7.916 7.812 7.820 31,963,462 -0.04(-0.51%)
May 24, 2019 7.932 7.956 7.836 7.860 25,260,846 -0.02(-0.20%)
May 23, 2019 7.876 7.876 7.732 7.876 53,111,836 -0.10(-1.20%)
May 22, 2019 8.132 8.164 7.940 7.972 64,286,340 -0.22(-2.64%)
May 21, 2019 8.244 8.244 8.116 8.188 37,633,928 -0.03(-0.39%)
May 20, 2019 8.236 8.236 8.156 8.220 36,930,024 -0.01(-0.10%)
May 17, 2019 8.252 8.348 8.188 8.228 43,226,684 -0.09(-1.06%)
May 16, 2019 8.236 8.348 8.236 8.316 40,890,200 +0.03(+0.39%)
May 15, 2019 8.164 8.316 8.028 8.284 55,088,276 +0.10(+1.17%)
May 14, 2019 8.116 8.228 8.100 8.188 38,152,824 +0.13(+1.59%)
May 13, 2019 8.132 8.204 8.028 8.060 63,905,132 -0.24(-2.89%)
May 10, 2019 8.252 8.324 8.156 8.300 47,058,712 +0.14(+1.76%)
May 09, 2019 8.204 8.236 8.052 8.156 54,549,948 -0.11(-1.35%)
May 08, 2019 8.300 8.356 8.244 8.268 41,853,972 -0.03(-0.39%)
May 07, 2019 8.260 8.324 8.236 8.300 51,355,888 +0.01(+0.10%)
May 06, 2019 8.092 8.332 8.092 8.292 35,773,608 -0.03(-0.38%)
May 03, 2019 8.292 8.356 8.236 8.324 45,385,060 +0.06(+0.68%)
May 02, 2019 8.236 8.276 8.156 8.268 43,154,288 +0.03(+0.39%)
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.