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 -0.60 (-4.71%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2020 5.613 5.731 5.596 5.655 65,785,616 +0.05(+0.91%)
Sep 29, 2020 5.680 5.689 5.553 5.604 45,919,372 -0.08(-1.35%)
Sep 28, 2020 5.596 5.748 5.587 5.680 56,014,176 +0.15(+2.77%)
Sep 25, 2020 5.613 5.694 5.519 5.528 63,316,192 -0.13(-2.25%)
Sep 24, 2020 5.604 5.740 5.443 5.655 70,431,184 +0.02(+0.30%)
Sep 23, 2020 5.782 5.884 5.630 5.638 61,904,268 -0.12(-2.06%)
Sep 22, 2020 5.850 5.935 5.748 5.757 65,729,404 -0.08(-1.31%)
Sep 21, 2020 6.020 6.020 5.782 5.833 85,700,824 -0.31(-4.98%)
Sep 18, 2020 6.207 6.283 6.130 6.139 84,712,360 -0.04(-0.69%)
Sep 17, 2020 5.978 6.232 5.927 6.181 99,880,688 +0.22(+3.70%)
Sep 16, 2020 5.986 6.046 5.935 5.961 54,470,876 -0.02(-0.28%)
Sep 15, 2020 6.080 6.097 5.944 5.978 76,771,488 -0.08(-1.26%)
Sep 14, 2020 5.952 6.097 5.927 6.054 69,128,704 +0.11(+1.86%)
Sep 11, 2020 5.893 5.944 5.816 5.944 64,869,248 +0.08(+1.30%)
Sep 10, 2020 5.935 5.969 5.833 5.867 81,523,200 -0.05(-0.86%)
Sep 09, 2020 6.003 6.029 5.884 5.918 66,538,784 -0.05(-0.85%)
Sep 08, 2020 5.799 6.088 5.782 5.969 99,715,920 +0.11(+1.88%)
Sep 04, 2020 5.825 5.901 5.731 5.859 82,460,808 +0.07(+1.17%)
Sep 03, 2020 5.876 6.020 5.740 5.791 91,925,016 -0.11(-1.87%)
Sep 02, 2020 5.782 5.918 5.748 5.901 69,483,480 +0.10(+1.76%)
Sep 01, 2020 5.748 5.833 5.706 5.799 56,761,988 +0.01(+0.15%)
Aug 31, 2020 5.859 5.884 5.765 5.791 58,953,304 -0.10(-1.73%)
Aug 28, 2020 5.884 5.901 5.825 5.893 47,034,368 +0.03(+0.43%)
Aug 27, 2020 5.799 5.927 5.799 5.867 53,816,764 +0.08(+1.32%)
Aug 26, 2020 5.893 5.918 5.748 5.791 57,227,140 -0.10(-1.73%)
Aug 25, 2020 5.952 6.029 5.825 5.893 58,337,336 -0.03(-0.57%)
Aug 24, 2020 5.714 5.944 5.680 5.927 76,507,392 +0.27(+4.80%)
Aug 21, 2020 5.757 5.816 5.647 5.655 46,117,988 -0.15(-2.63%)
Aug 20, 2020 5.748 5.850 5.714 5.808 49,227,496 -0.03(-0.44%)
Aug 19, 2020 5.850 5.961 5.825 5.833 51,970,932 -0.02(-0.29%)
Aug 18, 2020 5.927 5.952 5.850 5.850 47,614,180 -0.08(-1.29%)
Aug 17, 2020 5.986 5.995 5.833 5.927 75,995,440 -0.05(-0.85%)
Aug 14, 2020 5.918 6.037 5.884 5.978 51,251,420 +0.01(+0.14%)
Aug 13, 2020 5.969 6.097 5.944 5.969 58,951,168 -0.07(-1.13%)
Aug 12, 2020 6.224 6.258 5.995 6.037 69,689,296 -0.08(-1.39%)
Aug 11, 2020 6.122 6.266 6.105 6.122 87,143,584 +0.10(+1.69%)
Aug 10, 2020 5.867 6.054 5.863 6.020 67,399,568 +0.20(+3.35%)
Aug 07, 2020 5.833 5.876 5.765 5.825 55,918,008 -0.06(-1.01%)
Aug 06, 2020 5.884 5.944 5.850 5.884 57,281,224 -0.03(-0.43%)
Aug 05, 2020 5.825 5.969 5.825 5.910 97,165,120 +0.08(+1.46%)
Aug 04, 2020 5.867 5.867 5.714 5.825 81,678,880 +0.14(+2.54%)
Aug 03, 2020 5.647 5.706 5.545 5.680 63,403,228 +0.07(+1.21%)
Jul 31, 2020 5.850 5.859 5.536 5.613 135,901,600 -0.11(-1.93%)
Jul 30, 2020 5.723 5.799 5.663 5.723 69,272,640 -0.15(-2.60%)
Jul 29, 2020 5.986 5.995 5.799 5.876 69,971,656 -0.08(-1.28%)
Jul 28, 2020 5.867 5.986 5.859 5.952 66,307,052 +0.07(+1.15%)
Jul 27, 2020 5.876 5.893 5.748 5.884 71,082,872 +0.04(+0.73%)
Jul 24, 2020 5.859 5.952 5.825 5.842 73,362,352 -0.08(-1.43%)
Jul 23, 2020 5.833 5.995 5.774 5.927 104,341,928 +0.12(+2.05%)
Jul 22, 2020 5.638 5.842 5.613 5.808 89,045,864 +0.14(+2.40%)
Jul 21, 2020 5.697 5.782 5.638 5.672 74,574,448 +0.02(+0.30%)
Jul 20, 2020 5.774 5.816 5.587 5.655 84,039,992 -0.12(-2.06%)
Jul 17, 2020 5.859 5.867 5.714 5.774 95,202,768 -0.05(-0.87%)
Jul 16, 2020 5.655 5.859 5.630 5.825 110,092,064 +0.10(+1.78%)
Jul 15, 2020 5.553 5.757 5.536 5.723 119,659,360 +0.32(+5.97%)
Jul 14, 2020 5.247 5.426 5.163 5.400 124,830,328 +0.25(+4.95%)
Jul 13, 2020 5.222 5.281 5.137 5.146 94,244,776 -0.03(-0.66%)
Jul 10, 2020 4.925 5.180 4.874 5.180 86,810,360 +0.22(+4.45%)
Jul 09, 2020 5.171 5.180 4.942 4.959 97,329,528 -0.21(-4.10%)
Jul 08, 2020 5.205 5.247 5.137 5.171 71,682,192 -0.03(-0.49%)
Jul 07, 2020 5.213 5.264 5.171 5.196 66,712,580 -0.06(-1.13%)
Jul 06, 2020 5.213 5.264 5.188 5.256 75,259,616 +0.12(+2.31%)
Jul 02, 2020 5.180 5.239 5.095 5.137 79,225,616 +0.06(+1.17%)
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.