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 )

12.15 -0.60 (-4.71%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2015 8.558 8.692 8.494 8.686 62,805,080 +0.27(+3.19%)
Sep 29, 2015 8.411 8.455 8.327 8.417 69,391,176 +0.02(+0.23%)
Sep 28, 2015 8.615 8.644 8.359 8.398 64,241,312 -0.26(-3.03%)
Sep 25, 2015 8.878 8.878 8.647 8.660 56,192,508 -0.08(-0.88%)
Sep 24, 2015 8.686 8.769 8.494 8.737 50,711,884 -0.02(-0.22%)
Sep 23, 2015 8.916 8.929 8.654 8.756 49,349,180 -0.15(-1.72%)
Sep 22, 2015 8.967 8.993 8.788 8.910 68,868,232 -0.26(-2.79%)
Sep 21, 2015 9.089 9.236 9.057 9.166 32,440,076 +0.03(+0.28%)
Sep 18, 2015 9.243 9.268 9.095 9.140 63,605,400 -0.20(-2.19%)
Sep 17, 2015 9.351 9.524 9.255 9.345 58,910,752 -0.03(-0.27%)
Sep 16, 2015 9.166 9.448 9.121 9.371 65,106,260 +0.21(+2.31%)
Sep 15, 2015 8.833 9.198 8.827 9.159 72,901,896 +0.34(+3.85%)
Sep 14, 2015 8.782 8.827 8.724 8.820 40,763,028 +0.04(+0.51%)
Sep 11, 2015 8.801 8.839 8.660 8.775 35,627,884 -0.01(-0.15%)
Sep 10, 2015 8.654 8.852 8.545 8.788 60,455,944 +0.13(+1.48%)
Sep 09, 2015 8.839 8.859 8.622 8.660 48,187,752 -0.09(-1.02%)
Sep 08, 2015 8.814 8.817 8.667 8.750 46,904,616 +0.07(+0.81%)
Sep 04, 2015 8.756 8.679 8.679 8.679 48,648,044 -0.18(-2.02%)
Sep 03, 2015 8.923 9.006 8.823 8.859 43,058,072 -0.02(-0.22%)
Sep 02, 2015 8.955 8.961 8.724 8.878 46,243,248 +0.10(+1.09%)
Sep 01, 2015 8.926 9.057 8.705 8.782 78,844,872 -0.10(-1.08%)
Aug 31, 2015 8.807 8.923 8.647 8.878 59,696,632 +0.08(+0.95%)
Aug 28, 2015 8.667 8.859 8.660 8.795 40,149,976 +0.12(+1.33%)
Aug 27, 2015 8.615 8.750 8.468 8.679 65,714,628 +0.22(+2.65%)
Aug 26, 2015 8.436 8.545 8.174 8.455 75,572,040 +0.20(+2.40%)
Aug 25, 2015 8.865 8.871 8.257 8.257 74,910,752 -0.19(-2.20%)
Aug 24, 2015 7.835 8.628 6.682 8.443 93,424,736 -0.43(-4.83%)
Aug 21, 2015 9.147 9.204 8.859 8.871 65,778,900 -0.36(-3.95%)
Aug 20, 2015 9.415 9.415 9.217 9.236 37,657,188 -0.22(-2.30%)
Aug 19, 2015 9.460 9.586 9.448 9.454 35,183,196 -0.04(-0.40%)
Aug 18, 2015 9.403 9.499 9.383 9.492 26,330,954 +0.10(+1.02%)
Aug 17, 2015 9.448 9.454 9.326 9.396 25,040,302 -0.06(-0.68%)
Aug 14, 2015 9.428 9.492 9.396 9.460 28,744,886 +0.04(+0.48%)
Aug 13, 2015 9.371 9.504 9.339 9.415 32,121,806 +0.02(+0.20%)
Aug 12, 2015 9.313 9.415 9.198 9.396 32,978,856 -0.01(-0.14%)
Aug 11, 2015 9.473 9.473 9.351 9.409 42,136,136 -0.19(-1.93%)
Aug 10, 2015 9.512 9.601 9.480 9.595 26,248,670 +0.12(+1.28%)
Aug 07, 2015 9.505 9.550 9.441 9.473 22,308,706 -0.02(-0.20%)
Aug 06, 2015 9.473 9.524 9.358 9.492 41,858,428 +0.02(+0.20%)
Aug 05, 2015 9.595 9.627 9.422 9.473 35,136,440 -0.07(-0.74%)
Aug 04, 2015 9.563 9.601 9.499 9.544 29,409,818 -0.02(-0.20%)
Aug 03, 2015 9.582 9.627 9.505 9.563 41,714,292 +0.07(+0.74%)
Jul 31, 2015 9.716 9.723 9.428 9.492 51,016,444 -0.17(-1.79%)
Jul 30, 2015 9.736 9.793 9.576 9.665 54,599,880 -0.07(-0.72%)
Jul 29, 2015 9.492 9.793 9.480 9.736 81,426,112 +0.34(+3.61%)
Jul 28, 2015 9.479 9.504 9.253 9.396 89,001,536 +0.18(+1.92%)
Jul 27, 2015 9.092 9.251 9.016 9.219 69,201,128 +0.10(+1.11%)
Jul 24, 2015 9.327 9.333 9.073 9.118 41,115,692 -0.14(-1.51%)
Jul 23, 2015 9.346 9.422 9.244 9.257 46,459,472 +0.12(+1.32%)
Jul 22, 2015 9.181 9.194 9.092 9.137 48,778,232 -0.06(-0.62%)
Jul 21, 2015 9.206 9.219 9.156 9.194 30,503,878 -0.04(-0.41%)
Jul 20, 2015 9.320 9.346 9.206 9.232 40,132,392 -0.08(-0.82%)
Jul 17, 2015 9.194 9.308 9.175 9.308 50,059,952 +0.08(+0.82%)
Jul 16, 2015 9.339 9.371 9.156 9.232 53,550,780 -0.11(-1.22%)
Jul 15, 2015 9.396 9.415 9.259 9.346 34,551,796 -0.04(-0.41%)
Jul 14, 2015 9.320 9.415 9.244 9.384 32,875,418 +0.11(+1.16%)
Jul 13, 2015 9.276 9.282 9.137 9.276 31,307,336 +0.10(+1.11%)
Jul 10, 2015 9.175 9.213 9.079 9.175 31,713,314 +0.10(+1.05%)
Jul 09, 2015 9.251 9.263 9.041 9.079 46,809,468 -0.03(-0.28%)
Jul 08, 2015 9.295 9.327 9.041 9.105 66,694,156 -0.30(-3.23%)
Jul 07, 2015 9.358 9.437 9.200 9.409 44,430,492 +0.04(+0.41%)
Jul 06, 2015 9.346 9.441 9.314 9.371 35,684,552 -0.05(-0.54%)
Jul 02, 2015 9.510 9.422 9.422 9.422 29,170,408 -0.08(-0.80%)
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.