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 )

12.43 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2004 8.288 8.432 8.248 8.369 29,489,402 -0.17(-2.02%)
Jan 29, 2004 8.749 8.950 8.352 8.542 45,337,508 -0.43(-4.75%)
Jan 28, 2004 9.215 9.215 8.922 8.968 17,777,104 -0.21(-2.26%)
Jan 27, 2004 9.123 9.411 9.111 9.175 14,839,909 -0.01(-0.13%)
Jan 26, 2004 9.111 9.198 8.933 9.186 18,421,668 +0.07(+0.82%)
Jan 23, 2004 9.411 9.428 8.991 9.111 22,476,860 -0.35(-3.65%)
Jan 22, 2004 9.463 9.468 9.296 9.457 14,937,723 -0.01(-0.06%)
Jan 21, 2004 9.330 9.474 9.296 9.463 14,932,511 +0.13(+1.42%)
Jan 20, 2004 9.353 9.440 9.296 9.330 16,515,428 +0.05(+0.50%)
Jan 16, 2004 9.273 9.342 9.250 9.284 10,952,025 +0.05(+0.50%)
Jan 15, 2004 9.313 9.342 9.134 9.238 19,897,390 -0.07(-0.80%)
Jan 14, 2004 9.313 9.370 9.065 9.313 17,398,880 -0.06(-0.61%)
Jan 13, 2004 9.336 9.468 9.301 9.370 22,197,144 -0.07(-0.79%)
Jan 12, 2004 9.509 9.526 9.278 9.445 21,347,398 -0.09(-0.91%)
Jan 09, 2004 9.491 9.641 9.491 9.532 25,278,020 -0.31(-3.16%)
Jan 08, 2004 9.871 9.981 9.785 9.842 28,321,370 +0.06(+0.65%)
Jan 07, 2004 9.543 9.796 9.468 9.779 23,978,990 +0.26(+2.72%)
Jan 06, 2004 9.624 9.630 9.434 9.520 29,120,038 -0.03(-0.30%)
Jan 05, 2004 9.422 9.583 9.399 9.549 34,879,936 +0.29(+3.17%)
Jan 02, 2004 9.267 9.296 9.227 9.255 15,690,699 +0.05(+0.50%)
Dec 31, 2003 9.204 9.244 9.146 9.209 13,382,778 +0.01(+0.06%)
Dec 30, 2003 9.296 9.307 9.134 9.204 18,509,754 -0.10(-1.05%)
Dec 29, 2003 9.313 9.347 9.215 9.301 19,018,108 -0.01(-0.12%)
Dec 26, 2003 9.324 9.428 9.301 9.313 7,863,331 -0.01(-0.12%)
Dec 24, 2003 9.307 9.445 9.273 9.324 17,600,240 +0.02(+0.19%)
Dec 23, 2003 9.664 9.975 9.209 9.307 60,112,440 -0.36(-3.69%)
Dec 22, 2003 8.772 9.756 8.818 9.664 59,041,352 +0.89(+10.17%)
Dec 19, 2003 8.622 8.852 8.593 8.772 25,337,438 +0.18(+2.14%)
Dec 18, 2003 8.444 8.605 8.432 8.588 17,520,670 +0.14(+1.70%)
Dec 17, 2003 8.260 8.461 8.179 8.444 18,807,712 +0.18(+2.23%)
Dec 16, 2003 8.219 8.340 8.196 8.260 26,121,686 +0.04(+0.49%)
Dec 15, 2003 7.897 8.265 8.087 8.219 31,848,228 +0.32(+4.08%)
Dec 12, 2003 7.914 7.937 7.874 7.897 18,191,468 -0.01(-0.15%)
Dec 11, 2003 7.701 7.914 7.684 7.909 12,794,679 +0.24(+3.08%)
Dec 10, 2003 7.776 7.793 7.609 7.673 12,815,874 -0.10(-1.33%)
Dec 09, 2003 7.626 7.857 7.626 7.776 24,308,048 +0.17(+2.19%)
Dec 08, 2003 7.425 7.609 7.425 7.609 13,823,375 +0.14(+1.93%)
Dec 05, 2003 7.483 7.506 7.379 7.465 8,055,484 -0.07(-0.99%)
Dec 04, 2003 7.598 7.667 7.483 7.540 19,941,692 -0.05(-0.61%)
Dec 03, 2003 7.437 7.644 7.465 7.586 18,185,560 +0.15(+2.01%)
Dec 02, 2003 7.511 7.557 7.425 7.437 26,691,196 -0.12(-1.52%)
Dec 01, 2003 7.598 7.649 7.454 7.552 15,086,094 -0.05(-0.61%)
Nov 28, 2003 7.448 7.609 7.442 7.598 9,516,959 +0.16(+2.17%)
Nov 26, 2003 7.454 7.483 7.356 7.437 12,446,684 -0.05(-0.62%)
Nov 25, 2003 7.298 7.511 7.258 7.483 23,927,912 +0.21(+2.93%)
Nov 24, 2003 7.137 7.310 7.126 7.270 15,825,866 +0.16(+2.27%)
Nov 21, 2003 7.149 7.166 7.097 7.108 11,154,776 -0.04(-0.56%)
Nov 20, 2003 7.022 7.247 7.022 7.149 9,988,481 -0.09(-1.27%)
Nov 19, 2003 7.258 7.275 7.166 7.241 14,871,703 -0.02(-0.24%)
Nov 18, 2003 7.344 7.431 7.258 7.258 12,777,131 -0.06(-0.79%)
Nov 17, 2003 7.339 7.362 7.247 7.316 19,295,044 -0.14(-1.93%)
Nov 14, 2003 7.534 7.563 7.419 7.460 25,714,622 -0.10(-1.37%)
Nov 13, 2003 7.425 7.661 7.425 7.563 54,398,408 +0.05(+0.61%)
Nov 12, 2003 7.085 7.517 7.195 7.517 61,664,952 +0.43(+6.09%)
Nov 11, 2003 7.034 7.137 6.976 7.085 15,736,218 +0.05(+0.74%)
Nov 10, 2003 7.016 7.057 7.011 7.034 16,223,897 +0.02(+0.25%)
Nov 07, 2003 7.039 7.068 6.970 7.016 15,443,818 +0.05(+0.66%)
Nov 06, 2003 7.005 7.028 6.884 6.970 17,087,716 -0.03(-0.49%)
Nov 05, 2003 7.011 7.097 6.942 7.005 13,849,435 -0.09(-1.22%)
Nov 04, 2003 7.011 7.011 7.005 7.091 12,240,979 +0.02(+0.33%)
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.