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 )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 31, 2011 9.532 9.578 8.893 9.181 477,852,416 -0.18(-1.97%)
Jan 28, 2011 10.82 10.29 9.198 9.365 834,292,032 -1.45(-13.41%)
Jan 27, 2011 10.66 10.87 10.55 10.82 117,255,032 +0.24(+2.29%)
Jan 26, 2011 10.34 10.61 10.30 10.57 116,028,648 +0.28(+2.68%)
Jan 25, 2011 10.28 10.37 10.16 10.30 81,877,000 -0.02(-0.22%)
Jan 24, 2011 10.37 10.37 10.22 10.32 89,768,960 -0.01(-0.11%)
Jan 21, 2011 10.35 10.42 10.29 10.33 84,640,496 +0.10(+0.96%)
Jan 20, 2011 10.23 10.36 9.986 10.23 162,419,664 -0.07(-0.67%)
Jan 19, 2011 10.77 10.77 10.23 10.30 154,817,040 -0.46(-4.28%)
Jan 18, 2011 10.74 10.80 10.71 10.76 69,006,480 +0.03(+0.27%)
Jan 14, 2011 10.71 10.79 10.69 10.73 87,353,720 -0.02(-0.16%)
Jan 13, 2011 10.83 10.92 10.68 10.75 174,535,504 +0.13(+1.25%)
Jan 12, 2011 10.57 10.79 10.53 10.62 115,158,688 +0.10(+0.92%)
Jan 11, 2011 10.64 10.64 10.44 10.52 106,492,112 -0.02(-0.16%)
Jan 10, 2011 10.61 10.64 10.45 10.54 113,439,816 +0.02(+0.22%)
Jan 07, 2011 10.60 10.60 10.41 10.52 172,050,752 +0.14(+1.30%)
Jan 06, 2011 10.38 10.53 10.33 10.38 167,183,504 +0.09(+0.87%)
Jan 05, 2011 9.963 10.41 9.912 10.29 195,120,944 +0.29(+2.88%)
Jan 04, 2011 10.01 10.16 9.762 10.00 184,917,824 +0.07(+0.75%)
Jan 03, 2011 9.794 9.963 9.785 9.929 122,897,520 +0.26(+2.74%)
Dec 31, 2010 9.583 9.687 9.560 9.664 38,962,168 +0.06(+0.60%)
Dec 30, 2010 9.624 9.699 9.583 9.606 41,763,440 -0.03(-0.30%)
Dec 29, 2010 9.595 9.670 9.583 9.635 44,383,276 +0.01(+0.06%)
Dec 28, 2010 9.687 9.698 9.583 9.630 49,316,280 -0.08(-0.83%)
Dec 27, 2010 9.624 9.710 9.555 9.710 48,131,892 +0.05(+0.54%)
Dec 23, 2010 9.727 9.745 9.641 9.658 44,767,060 -0.12(-1.24%)
Dec 22, 2010 9.785 9.802 9.699 9.779 54,879,776 +0.00(+0.00%)
Dec 21, 2010 9.722 9.785 9.690 9.779 61,704,792 +0.07(+0.77%)
Dec 20, 2010 9.699 9.727 9.572 9.704 72,726,184 +0.03(+0.36%)
Dec 17, 2010 9.647 9.699 9.601 9.670 90,252,904 +0.02(+0.18%)
Dec 16, 2010 9.509 9.653 9.463 9.653 86,052,272 +0.13(+1.33%)
Dec 15, 2010 9.422 9.589 9.411 9.526 77,914,640 +0.07(+0.79%)
Dec 14, 2010 9.497 9.543 9.434 9.451 74,577,400 -0.03(-0.30%)
Dec 13, 2010 9.583 9.624 9.480 9.480 93,643,608 -0.15(-1.55%)
Dec 10, 2010 9.601 9.653 9.583 9.630 66,360,524 -0.02(-0.18%)
Dec 09, 2010 9.681 9.699 9.589 9.647 82,019,888 +0.04(+0.42%)
Dec 08, 2010 9.589 9.630 9.411 9.606 185,266,800 +0.07(+0.78%)
Dec 07, 2010 9.733 9.739 9.526 9.532 111,215,792 -0.05(-0.54%)
Dec 06, 2010 9.589 9.658 9.509 9.583 99,377,680 -0.09(-0.89%)
Dec 03, 2010 9.572 9.687 9.555 9.670 117,097,640 +0.01(+0.12%)
Dec 02, 2010 9.624 9.704 9.572 9.658 143,162,144 +0.18(+1.94%)
Dec 01, 2010 9.347 9.497 9.290 9.474 174,697,312 +0.30(+3.26%)
Nov 30, 2010 9.163 9.204 9.111 9.175 124,550,120 -0.07(-0.75%)
Nov 29, 2010 9.278 9.278 9.129 9.244 106,911,784 -0.02(-0.25%)
Nov 26, 2010 9.100 9.313 9.065 9.267 54,826,464 +0.09(+0.94%)
Nov 24, 2010 9.181 9.181 9.181 9.181 116,263,032 +0.14(+1.59%)
Nov 23, 2010 9.215 9.301 8.991 9.037 167,773,920 -0.29(-3.09%)
Nov 22, 2010 9.359 9.520 9.273 9.324 158,477,136 -0.05(-0.49%)
Nov 19, 2010 9.221 9.428 9.111 9.370 226,420,080 +0.09(+0.99%)
Nov 18, 2010 9.653 9.710 9.238 9.278 445,918,272 -0.32(-3.36%)
Nov 17, 2010 9.647 9.727 9.509 9.601 220,615,616 +0.10(+1.03%)
Nov 16, 2010 9.894 10.03 9.417 9.503 407,248,224 -0.17(-1.78%)
Nov 15, 2010 9.382 10.02 9.601 9.676 404,376,800 +0.29(+3.13%)
Nov 12, 2010 9.474 9.514 9.232 9.382 159,242,128 -0.18(-1.87%)
Nov 11, 2010 9.520 9.589 9.324 9.560 164,467,920 -0.01(-0.12%)
Nov 10, 2010 9.394 9.618 9.255 9.572 242,581,488 +0.32(+3.48%)
Nov 09, 2010 9.514 9.543 9.140 9.250 232,149,904 -0.07(-0.80%)
Nov 08, 2010 9.417 9.491 9.244 9.324 221,044,384 -0.01(-0.06%)
Nov 05, 2010 9.198 9.359 9.100 9.330 245,906,848 +0.20(+2.21%)
Nov 04, 2010 8.927 9.198 8.864 9.129 335,590,912 +0.39(+4.48%)
Nov 03, 2010 8.334 8.749 8.311 8.737 322,167,488 +0.43(+5.20%)
Nov 02, 2010 8.242 8.323 8.185 8.306 94,787,984 +0.12(+1.41%)
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.