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 )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2009 4.188 4.200 3.998 4.037 171,283,328 -0.13(-3.22%)
Sep 29, 2009 4.194 4.200 4.121 4.172 83,421,656 +0.02(+0.54%)
Sep 28, 2009 4.121 4.200 4.104 4.149 81,850,816 +0.07(+1.65%)
Sep 25, 2009 4.110 4.172 4.032 4.082 110,560,584 -0.02(-0.55%)
Sep 24, 2009 4.216 4.228 4.037 4.104 157,746,240 -0.02(-0.41%)
Sep 23, 2009 4.032 4.250 4.020 4.121 248,737,696 +0.20(+4.99%)
Sep 22, 2009 3.875 3.970 3.864 3.925 99,090,992 +0.10(+2.64%)
Sep 21, 2009 3.852 3.875 3.780 3.824 94,263,376 -0.06(-1.58%)
Sep 18, 2009 3.914 3.953 3.880 3.886 95,242,152 -0.13(-3.34%)
Sep 17, 2009 3.948 4.060 3.836 4.020 184,469,728 +0.07(+1.80%)
Sep 16, 2009 4.110 4.121 3.931 3.949 190,920,400 -0.08(-2.05%)
Sep 15, 2009 4.138 4.166 4.032 4.032 90,538,072 -0.11(-2.57%)
Sep 14, 2009 4.088 4.144 4.020 4.138 61,642,900 +0.03(+0.82%)
Sep 11, 2009 4.177 4.222 4.088 4.104 87,128,360 -0.06(-1.48%)
Sep 10, 2009 4.160 4.188 4.116 4.166 60,765,928 +0.03(+0.68%)
Sep 09, 2009 4.099 4.211 4.060 4.138 84,795,160 +0.05(+1.23%)
Sep 08, 2009 4.216 4.228 4.071 4.088 81,231,280 -0.07(-1.75%)
Sep 04, 2009 4.194 4.228 4.071 4.160 75,970,152 -0.03(-0.67%)
Sep 03, 2009 3.998 4.211 3.903 4.188 155,432,480 +0.25(+6.40%)
Sep 02, 2009 4.020 4.037 3.847 3.936 117,677,168 -0.12(-2.89%)
Sep 01, 2009 4.205 4.351 3.992 4.054 183,415,536 -0.20(-4.75%)
Aug 31, 2009 4.256 4.278 4.183 4.256 78,161,696 -0.07(-1.68%)
Aug 28, 2009 4.328 4.368 4.306 4.328 79,024,984 +0.03(+0.78%)
Aug 27, 2009 4.289 4.317 4.177 4.295 111,617,248 +0.03(+0.79%)
Aug 26, 2009 4.261 4.278 4.149 4.261 79,405,328 +0.01(+0.26%)
Aug 25, 2009 4.160 4.284 4.160 4.250 95,533,800 +0.10(+2.43%)
Aug 24, 2009 4.340 4.373 4.093 4.149 166,950,832 -0.18(-4.26%)
Aug 21, 2009 4.362 4.384 4.267 4.334 98,728,184 +0.03(+0.78%)
Aug 20, 2009 4.312 4.334 4.289 4.300 52,798,932 +0.02(+0.39%)
Aug 19, 2009 4.200 4.340 4.200 4.284 84,644,952 +0.01(+0.13%)
Aug 18, 2009 4.211 4.340 4.188 4.278 129,193,712 +0.16(+3.95%)
Aug 17, 2009 4.205 4.267 3.992 4.116 140,406,880 -0.27(-6.13%)
Aug 14, 2009 4.468 4.485 4.340 4.384 103,614,488 -0.04(-0.89%)
Aug 13, 2009 4.396 4.435 4.312 4.424 157,133,984 +0.11(+2.60%)
Aug 12, 2009 4.396 4.463 4.306 4.312 131,652,744 -0.06(-1.41%)
Aug 11, 2009 4.284 4.440 4.278 4.373 145,862,496 +0.05(+1.17%)
Aug 10, 2009 4.446 4.457 4.267 4.323 161,228,224 -0.16(-3.62%)
Aug 07, 2009 4.664 4.670 4.480 4.485 170,356,448 -0.03(-0.74%)
Aug 06, 2009 4.771 4.788 4.429 4.519 236,391,104 -0.21(-4.38%)
Aug 05, 2009 4.765 4.804 4.659 4.726 173,534,128 +0.09(+2.04%)
Aug 04, 2009 4.704 4.765 4.530 4.631 218,615,328 -0.03(-0.71%)
Aug 03, 2009 4.844 4.961 4.648 4.664 439,732,288 +0.18(+4.13%)
Jul 31, 2009 4.177 4.480 4.160 4.480 279,002,976 +0.34(+8.25%)
Jul 30, 2009 4.076 4.188 4.020 4.138 158,244,160 +0.15(+3.79%)
Jul 29, 2009 3.964 4.099 3.914 3.987 132,363,136 -0.01(-0.28%)
Jul 28, 2009 4.032 4.076 3.948 3.998 122,818,232 -0.01(-0.28%)
Jul 27, 2009 3.780 4.082 3.768 4.009 186,929,120 +0.21(+5.60%)
Jul 24, 2009 3.864 3.875 3.752 3.796 178,013,472 -0.11(-2.87%)
Jul 23, 2009 3.573 3.976 3.724 3.908 480,415,488 +0.34(+9.40%)
Jul 22, 2009 3.455 3.628 3.433 3.573 163,848,480 +0.10(+2.90%)
Jul 21, 2009 3.517 3.528 3.382 3.472 102,476,912 +0.01(+0.16%)
Jul 20, 2009 3.472 3.528 3.433 3.466 114,333,864 +0.03(+0.81%)
Jul 17, 2009 3.444 3.483 3.377 3.438 112,209,504 +0.01(+0.16%)
Jul 16, 2009 3.349 3.438 3.270 3.433 118,761,216 +0.04(+1.32%)
Jul 15, 2009 3.349 3.393 3.309 3.388 115,693,272 +0.12(+3.60%)
Jul 14, 2009 3.186 3.298 3.136 3.270 100,134,480 +0.08(+2.64%)
Jul 13, 2009 3.158 3.197 3.125 3.186 82,224,496 -0.02(-0.52%)
Jul 10, 2009 3.097 3.220 3.091 3.203 84,422,632 +0.05(+1.60%)
Jul 09, 2009 3.057 3.225 2.979 3.153 107,494,520 +0.16(+5.23%)
Jul 08, 2009 3.108 3.141 2.934 2.996 120,222,808 -0.10(-3.26%)
Jul 07, 2009 3.214 3.220 3.085 3.097 121,864,256 -0.12(-3.83%)
Jul 06, 2009 3.287 3.388 3.181 3.220 131,437,168 -0.08(-2.38%)
Jul 02, 2009 3.265 3.405 3.108 3.298 131,411,824 -0.01(-0.34%)
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.