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 31, 2016 8.526 8.615 8.526 8.608 38,100,908 +0.03(+0.40%)
Aug 30, 2016 8.519 8.581 8.492 8.574 38,116,580 +0.05(+0.64%)
Aug 29, 2016 8.458 8.540 8.458 8.519 32,558,370 +0.06(+0.73%)
Aug 26, 2016 8.519 8.574 8.430 8.458 33,147,868 -0.06(-0.72%)
Aug 25, 2016 8.403 8.553 8.342 8.519 65,445,504 +0.12(+1.38%)
Aug 24, 2016 8.478 8.499 8.389 8.403 29,270,972 -0.08(-0.97%)
Aug 23, 2016 8.471 8.492 8.420 8.485 50,691,576 +0.04(+0.49%)
Aug 22, 2016 8.437 8.458 8.396 8.444 32,872,934 -0.02(-0.24%)
Aug 19, 2016 8.403 8.478 8.369 8.465 32,043,548 +0.04(+0.49%)
Aug 18, 2016 8.424 8.444 8.379 8.424 34,587,552 -0.04(-0.48%)
Aug 17, 2016 8.424 8.465 8.355 8.465 34,301,232 +0.03(+0.41%)
Aug 16, 2016 8.437 8.492 8.424 8.430 29,927,146 -0.06(-0.72%)
Aug 15, 2016 8.451 8.499 8.444 8.492 23,963,156 +0.07(+0.81%)
Aug 12, 2016 8.396 8.451 8.369 8.424 27,543,122 +0.01(+0.16%)
Aug 11, 2016 8.410 8.451 8.378 8.410 36,573,176 +0.04(+0.49%)
Aug 10, 2016 8.403 8.444 8.355 8.369 35,941,996 -0.04(-0.49%)
Aug 09, 2016 8.307 8.454 8.301 8.410 44,055,092 +0.09(+1.07%)
Aug 08, 2016 8.348 8.424 8.301 8.321 48,691,356 -0.01(-0.08%)
Aug 05, 2016 8.307 8.376 8.307 8.328 45,697,524 +0.08(+0.91%)
Aug 04, 2016 8.280 8.355 8.232 8.253 56,266,572 -0.03(-0.41%)
Aug 03, 2016 8.212 8.335 8.157 8.287 69,246,936 +0.13(+1.59%)
Aug 02, 2016 8.437 8.444 8.130 8.157 148,732,688 -0.37(-4.33%)
Aug 01, 2016 8.615 8.622 8.471 8.526 76,056,200 -0.12(-1.42%)
Jul 29, 2016 8.615 8.799 8.608 8.649 87,464,896 -0.03(-0.39%)
Jul 28, 2016 8.731 8.786 8.506 8.683 208,053,504 -0.77(-8.16%)
Jul 27, 2016 9.469 9.558 9.394 9.455 50,665,536 -0.01(-0.14%)
Jul 26, 2016 9.380 9.483 9.353 9.469 41,668,832 +0.12(+1.32%)
Jul 25, 2016 9.366 9.427 9.299 9.346 38,818,304 -0.01(-0.07%)
Jul 22, 2016 9.407 9.413 9.265 9.353 37,193,380 -0.05(-0.57%)
Jul 21, 2016 9.373 9.488 9.366 9.407 60,331,808 +0.12(+1.31%)
Jul 20, 2016 9.197 9.312 9.163 9.285 33,426,746 +0.06(+0.66%)
Jul 19, 2016 9.163 9.272 9.123 9.224 38,743,884 +0.00(+0.00%)
Jul 18, 2016 9.163 9.245 9.069 9.224 33,363,416 +0.05(+0.59%)
Jul 15, 2016 9.211 9.238 9.143 9.170 28,924,588 -0.01(-0.15%)
Jul 14, 2016 9.170 9.258 9.157 9.184 46,945,392 +0.07(+0.82%)
Jul 13, 2016 9.116 9.130 8.994 9.109 39,628,732 +0.02(+0.22%)
Jul 12, 2016 9.042 9.150 9.042 9.089 46,346,140 +0.12(+1.36%)
Jul 11, 2016 8.900 9.008 8.873 8.967 42,360,764 +0.12(+1.38%)
Jul 08, 2016 8.711 8.900 8.616 8.846 67,989,568 +0.23(+2.67%)
Jul 07, 2016 8.494 8.677 8.494 8.616 49,532,744 +0.12(+1.43%)
Jul 06, 2016 8.325 8.501 8.251 8.494 51,920,708 +0.11(+1.37%)
Jul 05, 2016 8.494 8.508 8.319 8.380 44,751,504 -0.22(-2.52%)
Jul 01, 2016 8.704 8.596 8.596 8.596 66,691,212 +0.10(+1.19%)
Jun 30, 2016 8.488 8.494 8.285 8.494 66,564,936 +0.01(+0.16%)
Jun 29, 2016 8.440 8.501 8.352 8.481 47,257,228 +0.11(+1.29%)
Jun 28, 2016 8.393 8.407 8.251 8.373 60,132,944 +0.16(+1.89%)
Jun 27, 2016 8.400 8.400 8.111 8.217 78,156,088 -0.24(-2.88%)
Jun 24, 2016 8.643 8.721 8.413 8.461 143,373,584 -0.59(-6.57%)
Jun 23, 2016 8.981 9.062 8.974 9.055 36,278,884 +0.15(+1.67%)
Jun 22, 2016 8.940 8.994 8.886 8.907 30,582,088 -0.03(-0.30%)
Jun 21, 2016 9.082 9.082 8.907 8.934 54,340,836 -0.14(-1.49%)
Jun 20, 2016 9.049 9.157 9.049 9.069 43,900,764 +0.11(+1.21%)
Jun 17, 2016 8.893 9.055 8.886 8.961 55,292,428 +0.09(+1.07%)
Jun 16, 2016 8.738 8.880 8.684 8.866 39,332,524 +0.07(+0.85%)
Jun 15, 2016 8.724 8.893 8.704 8.792 38,222,516 +0.11(+1.32%)
Jun 14, 2016 8.778 8.832 8.623 8.677 45,198,128 -0.09(-1.08%)
Jun 13, 2016 8.832 8.873 8.758 8.771 30,694,904 -0.08(-0.92%)
Jun 10, 2016 8.900 8.954 8.819 8.853 40,520,876 -0.11(-1.21%)
Jun 09, 2016 8.961 8.988 8.880 8.961 29,409,002 -0.07(-0.75%)
Jun 08, 2016 9.089 9.116 9.022 9.028 26,755,862 -0.01(-0.15%)
Jun 07, 2016 8.940 9.089 8.907 9.042 40,925,488 +0.14(+1.52%)
Jun 06, 2016 8.839 8.927 8.812 8.907 37,866,052 +0.09(+1.07%)
Jun 03, 2016 8.880 8.880 8.717 8.812 58,970,896 -0.11(-1.29%)
Jun 02, 2016 8.846 9.001 8.815 8.927 61,580,896 +0.07(+0.76%)
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.