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 )

12.94 +0.06 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
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%)
Nov 01, 2019 7.214 7.456 7.214 7.422 66,301,128 +0.25(+3.49%)
Oct 31, 2019 7.163 7.180 7.097 7.172 34,875,528 +0.04(+0.59%)
Oct 30, 2019 7.214 7.214 7.113 7.130 34,353,824 -0.08(-1.16%)
Oct 29, 2019 7.172 7.272 7.172 7.214 44,040,644 +0.03(+0.35%)
Oct 28, 2019 7.314 7.314 7.163 7.189 47,465,600 -0.09(-1.26%)
Oct 25, 2019 7.239 7.305 7.197 7.280 61,532,540 +0.10(+1.40%)
Oct 24, 2019 7.406 7.422 7.138 7.180 145,030,592 -0.51(-6.62%)
Oct 23, 2019 7.522 7.689 7.489 7.689 55,829,224 +0.12(+1.54%)
Oct 22, 2019 7.522 7.631 7.481 7.573 43,114,324 +0.03(+0.44%)
Oct 21, 2019 7.673 7.714 7.522 7.539 40,498,228 -0.09(-1.20%)
Oct 18, 2019 7.467 7.656 7.467 7.631 51,657,576 +0.15(+1.98%)
Oct 17, 2019 7.491 7.508 7.417 7.483 34,877,624 +0.03(+0.44%)
Oct 16, 2019 7.483 7.549 7.442 7.450 33,340,170 +0.00(+0.00%)
Oct 15, 2019 7.261 7.475 7.212 7.450 37,787,988 +0.21(+2.83%)
Oct 14, 2019 7.245 7.261 7.196 7.245 30,975,350 +0.03(+0.46%)
Oct 11, 2019 7.171 7.286 7.171 7.212 41,647,724 +0.13(+1.86%)
Oct 10, 2019 7.048 7.105 6.998 7.081 34,352,324 +0.05(+0.70%)
Oct 09, 2019 7.072 7.097 7.031 7.031 20,666,746 +0.02(+0.23%)
Oct 08, 2019 7.105 7.114 6.982 7.015 38,463,800 -0.12(-1.61%)
Oct 07, 2019 7.146 7.220 7.072 7.130 35,903,144 -0.05(-0.69%)
Oct 04, 2019 7.163 7.196 7.114 7.179 34,204,884 +0.02(+0.34%)
Oct 03, 2019 7.023 7.155 6.941 7.155 50,215,692 +0.08(+1.16%)
Oct 02, 2019 7.270 7.278 6.933 7.072 83,127,240 -0.24(-3.26%)
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.