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 )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2008 2.521 2.642 2.504 2.567 0 +0.02(+0.68%)
Aug 28, 2008 2.475 2.556 2.446 2.550 91,428,512 +0.10(+3.99%)
Aug 27, 2008 2.504 2.544 2.440 2.452 124,730,336 -0.05(-2.07%)
Aug 26, 2008 2.533 2.550 2.458 2.504 85,609,168 -0.03(-1.36%)
Aug 25, 2008 2.567 2.602 2.446 2.538 122,004,928 -0.03(-1.34%)
Aug 22, 2008 2.607 2.648 2.504 2.573 96,903,736 +0.03(+1.13%)
Aug 21, 2008 2.613 2.636 2.533 2.544 105,125,736 -0.11(-4.12%)
Aug 20, 2008 2.763 2.780 2.602 2.653 85,526,248 -0.06(-2.33%)
Aug 19, 2008 2.820 2.820 2.705 2.717 68,347,464 -0.10(-3.48%)
Aug 18, 2008 2.953 2.953 2.809 2.815 63,040,176 -0.13(-4.31%)
Aug 15, 2008 2.993 3.005 2.901 2.941 0 +0.01(+0.20%)
Aug 14, 2008 2.843 2.993 2.838 2.935 66,474,940 +0.13(+4.51%)
Aug 13, 2008 3.033 3.033 2.774 2.809 117,363,864 -0.18(-5.97%)
Aug 12, 2008 3.016 3.137 2.970 2.987 64,964,720 +0.02(+0.58%)
Aug 11, 2008 3.016 3.166 2.947 2.970 71,193,672 -0.06(-1.90%)
Aug 08, 2008 2.832 3.085 2.792 3.028 77,129,016 +0.23(+8.23%)
Aug 07, 2008 2.826 2.907 2.780 2.797 63,652,092 -0.05(-1.62%)
Aug 06, 2008 2.935 2.935 2.820 2.843 103,022,928 -0.09(-2.95%)
Aug 05, 2008 2.843 2.930 2.803 2.930 107,283,296 +0.16(+5.82%)
Aug 04, 2008 2.688 2.820 2.682 2.769 53,565,440 +0.09(+3.44%)
Aug 01, 2008 2.763 2.838 2.648 2.676 94,269,048 -0.09(-3.13%)
Jul 31, 2008 2.728 2.878 2.728 2.763 74,715,712 -0.02(-0.83%)
Jul 30, 2008 2.947 2.999 2.740 2.786 100,499,504 -0.10(-3.59%)
Jul 29, 2008 2.780 2.889 2.717 2.889 99,135,512 +0.16(+5.68%)
Jul 28, 2008 2.907 2.958 2.650 2.734 145,809,440 -0.17(-5.94%)
Jul 25, 2008 3.005 3.039 2.861 2.907 115,473,776 -0.03(-1.17%)
Jul 24, 2008 3.327 3.367 2.895 2.941 170,311,008 -0.53(-15.26%)
Jul 23, 2008 3.425 3.643 3.402 3.471 122,453,208 +0.11(+3.25%)
Jul 22, 2008 3.062 3.407 3.039 3.361 94,093,264 +0.21(+6.57%)
Jul 21, 2008 3.148 3.203 3.074 3.154 69,558,712 +0.02(+0.74%)
Jul 18, 2008 3.125 3.189 3.039 3.131 67,988,080 -0.03(-0.91%)
Jul 17, 2008 3.200 3.235 2.953 3.160 126,344,568 +0.00(+0.00%)
Jul 16, 2008 2.711 3.183 2.648 3.160 167,682,624 +0.48(+18.06%)
Jul 15, 2008 2.648 2.838 2.504 2.676 134,677,520 -0.01(-0.21%)
Jul 14, 2008 2.861 2.878 2.665 2.682 69,150,328 -0.12(-4.11%)
Jul 11, 2008 2.561 2.918 2.533 2.797 130,182,568 +0.16(+6.11%)
Jul 10, 2008 2.912 2.912 2.573 2.636 134,192,304 -0.21(-7.47%)
Jul 09, 2008 2.849 2.976 2.849 2.849 135,766,368 +0.03(+1.02%)
Jul 08, 2008 2.607 2.861 2.556 2.820 126,636,256 +0.25(+9.62%)
Jul 07, 2008 2.648 2.688 2.550 2.573 89,154,920 +0.03(+1.13%)
Jul 04, 2008 2.544 2.607 2.475 2.544 55,705,808 +0.00(+0.00%)
Jul 03, 2008 2.544 2.607 2.475 2.544 55,705,808 +0.03(+1.38%)
Jul 02, 2008 2.728 2.769 2.510 2.510 111,641,192 -0.20(-7.43%)
Jul 01, 2008 2.711 2.849 2.538 2.711 217,997,056 -0.06(-2.08%)
Jun 30, 2008 2.872 3.039 2.567 2.769 132,316,768 -0.10(-3.41%)
Jun 27, 2008 2.918 2.947 2.820 2.866 97,260,640 -0.05(-1.78%)
Jun 26, 2008 2.918 2.970 2.843 2.918 143,032,416 -0.10(-3.24%)
Jun 25, 2008 3.085 3.148 3.005 3.016 70,592,088 -0.05(-1.50%)
Jun 24, 2008 3.062 3.160 3.022 3.062 190,631,360 +0.02(+0.76%)
Jun 23, 2008 3.390 3.390 3.039 3.039 141,579,792 -0.31(-9.12%)
Jun 20, 2008 3.592 3.620 3.304 3.344 169,594,928 -0.29(-8.07%)
Jun 19, 2008 3.638 3.655 3.528 3.638 69,072,224 +0.06(+1.61%)
Jun 18, 2008 3.741 3.747 3.505 3.580 168,352,640 -0.22(-5.76%)
Jun 17, 2008 3.793 3.885 3.753 3.799 97,906,664 +0.06(+1.54%)
Jun 16, 2008 3.597 3.770 3.574 3.741 110,907,368 +0.13(+3.67%)
Jun 13, 2008 3.534 3.626 3.511 3.609 103,376,128 +0.16(+4.50%)
Jun 12, 2008 3.482 3.540 3.402 3.454 56,365,968 +0.02(+0.50%)
Jun 11, 2008 3.528 3.540 3.436 3.436 74,445,840 -0.09(-2.45%)
Jun 10, 2008 3.557 3.597 3.465 3.523 59,955,568 -0.14(-3.77%)
Jun 09, 2008 3.534 3.661 3.494 3.661 88,211,096 +0.18(+5.30%)
Jun 06, 2008 3.655 3.655 3.436 3.477 112,029,368 -0.21(-5.63%)
Jun 05, 2008 3.730 3.741 3.603 3.684 84,347,640 -0.03(-0.93%)
Jun 04, 2008 3.822 3.851 3.698 3.718 97,537,096 -0.13(-3.29%)
Jun 03, 2008 3.851 3.885 3.793 3.845 97,355,392 +0.02(+0.60%)
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.