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: 7:00 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, 2020 7.455 7.506 7.421 7.489 70,443,616 -0.02(-0.23%)
Jan 30, 2020 7.481 7.506 7.413 7.506 50,419,468 -0.02(-0.23%)
Jan 29, 2020 7.515 7.599 7.506 7.523 69,552,040 +0.03(+0.45%)
Jan 28, 2020 7.464 7.514 7.397 7.489 101,938,480 +0.07(+0.90%)
Jan 27, 2020 7.414 7.481 7.330 7.422 72,766,328 -0.09(-1.22%)
Jan 24, 2020 7.606 7.614 7.481 7.514 81,567,600 -0.12(-1.53%)
Jan 23, 2020 7.631 7.648 7.456 7.631 90,832,624 -0.02(-0.22%)
Jan 22, 2020 7.698 7.723 7.639 7.648 47,794,580 -0.04(-0.54%)
Jan 21, 2020 7.639 7.698 7.598 7.689 59,267,560 +0.04(+0.55%)
Jan 17, 2020 7.673 7.706 7.623 7.648 49,879,904 -0.01(-0.11%)
Jan 16, 2020 7.706 7.748 7.639 7.656 53,033,360 -0.02(-0.22%)
Jan 15, 2020 7.740 7.765 7.664 7.673 66,965,708 -0.08(-1.08%)
Jan 14, 2020 7.698 7.790 7.689 7.756 51,425,888 +0.04(+0.54%)
Jan 13, 2020 7.723 7.731 7.606 7.714 58,155,000 -0.01(-0.11%)
Jan 10, 2020 7.740 7.815 7.723 7.723 47,693,300 -0.01(-0.11%)
Jan 09, 2020 7.765 7.773 7.664 7.731 62,063,976 +0.01(+0.11%)
Jan 08, 2020 7.706 7.765 7.656 7.723 55,095,168 +0.00(+0.00%)
Jan 07, 2020 7.681 7.723 7.614 7.723 53,989,976 +0.08(+0.98%)
Jan 06, 2020 7.598 7.656 7.564 7.648 51,942,976 -0.04(-0.54%)
Jan 03, 2020 7.773 7.823 7.639 7.689 53,970,328 -0.18(-2.23%)
Jan 02, 2020 7.756 7.865 7.673 7.865 52,012,928 +0.10(+1.29%)
Dec 31, 2019 7.723 7.790 7.714 7.765 38,741,464 +0.04(+0.54%)
Dec 30, 2019 7.798 7.806 7.706 7.723 43,208,556 -0.09(-1.18%)
Dec 27, 2019 7.890 7.898 7.802 7.815 33,864,600 -0.08(-0.95%)
Dec 26, 2019 7.907 7.923 7.873 7.890 34,688,208 -0.02(-0.21%)
Dec 24, 2019 7.881 7.923 7.873 7.907 14,231,143 +0.03(+0.32%)
Dec 23, 2019 7.932 7.990 7.848 7.881 65,617,640 -0.03(-0.42%)
Dec 20, 2019 7.932 7.965 7.881 7.915 60,125,908 +0.06(+0.74%)
Dec 19, 2019 7.973 7.990 7.831 7.856 50,588,032 -0.11(-1.36%)
Dec 18, 2019 7.840 7.990 7.815 7.965 54,982,812 +0.13(+1.60%)
Dec 17, 2019 7.831 7.856 7.773 7.840 42,524,688 +0.00(+0.00%)
Dec 16, 2019 7.714 7.840 7.698 7.840 50,708,544 +0.13(+1.73%)
Dec 13, 2019 7.781 7.840 7.673 7.706 42,321,648 -0.09(-1.18%)
Dec 12, 2019 7.606 7.815 7.602 7.798 57,959,932 +0.19(+2.52%)
Dec 11, 2019 7.564 7.631 7.564 7.606 39,770,136 +0.03(+0.44%)
Dec 10, 2019 7.531 7.598 7.481 7.573 40,986,208 +0.05(+0.67%)
Dec 09, 2019 7.489 7.573 7.481 7.522 26,078,478 -0.01(-0.11%)
Dec 06, 2019 7.481 7.573 7.468 7.531 37,263,924 +0.08(+1.01%)
Dec 05, 2019 7.489 7.514 7.414 7.456 30,864,272 -0.02(-0.22%)
Dec 04, 2019 7.472 7.539 7.464 7.472 35,911,832 +0.05(+0.67%)
Dec 03, 2019 7.472 7.472 7.347 7.422 49,236,284 -0.10(-1.33%)
Dec 02, 2019 7.581 7.631 7.514 7.522 44,602,052 -0.04(-0.55%)
Nov 29, 2019 7.548 7.598 7.539 7.564 15,685,806 -0.03(-0.44%)
Nov 27, 2019 7.539 7.639 7.531 7.598 44,824,460 +0.08(+1.00%)
Nov 26, 2019 7.497 7.531 7.439 7.522 36,044,860 +0.01(+0.11%)
Nov 25, 2019 7.431 7.522 7.406 7.514 36,628,512 +0.09(+1.24%)
Nov 22, 2019 7.347 7.431 7.322 7.422 41,881,236 +0.15(+2.07%)
Nov 21, 2019 7.322 7.339 7.239 7.272 39,714,316 -0.02(-0.23%)
Nov 20, 2019 7.414 7.422 7.247 7.289 45,840,452 -0.14(-1.91%)
Nov 19, 2019 7.506 7.514 7.406 7.431 37,332,356 -0.04(-0.56%)
Nov 18, 2019 7.556 7.556 7.422 7.472 45,863,316 +0.00(+0.00%)
Nov 15, 2019 7.389 7.481 7.389 7.472 31,657,394 +0.13(+1.82%)
Nov 14, 2019 7.389 7.439 7.330 7.339 31,773,548 -0.02(-0.23%)
Nov 13, 2019 7.514 7.514 7.347 7.355 41,693,880 -0.19(-2.54%)
Nov 12, 2019 7.564 7.623 7.548 7.548 34,379,896 -0.03(-0.44%)
Nov 11, 2019 7.472 7.598 7.464 7.581 29,759,890 +0.03(+0.44%)
Nov 08, 2019 7.431 7.548 7.364 7.548 35,321,300 +0.13(+1.69%)
Nov 07, 2019 7.481 7.522 7.414 7.422 39,084,192 -0.03(-0.34%)
Nov 06, 2019 7.556 7.556 7.422 7.447 47,306,420 -0.08(-1.11%)
Nov 05, 2019 7.531 7.639 7.514 7.531 44,994,328 +0.02(+0.22%)
Nov 04, 2019 7.456 7.556 7.456 7.514 55,946,544 +0.09(+1.24%)
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.