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:

Ford Motor (NY: F )

13.30 +0.24 (+1.84%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 13.53 13.53 13.29 13.29 59,640,368 -0.18(-1.36%)
Aug 30, 2022 13.69 13.78 13.23 13.47 75,678,912 -0.10(-0.77%)
Aug 29, 2022 13.26 13.70 13.25 13.58 57,790,632 +0.14(+1.04%)
Aug 26, 2022 13.96 14.03 13.44 13.44 62,514,276 -0.45(-3.26%)
Aug 25, 2022 13.60 13.99 13.59 13.89 64,627,604 +0.36(+2.64%)
Aug 24, 2022 13.36 13.66 13.29 13.53 45,254,948 +0.17(+1.31%)
Aug 23, 2022 13.16 13.45 13.16 13.36 58,801,284 +0.21(+1.59%)
Aug 22, 2022 13.15 13.26 13.00 13.15 81,697,880 -0.70(-5.04%)
Aug 19, 2022 13.91 14.08 13.75 13.85 55,725,408 -0.24(-1.67%)
Aug 18, 2022 13.94 14.14 13.83 14.08 45,152,668 +0.10(+0.75%)
Aug 17, 2022 14.09 14.19 13.87 13.98 65,372,496 -0.35(-2.43%)
Aug 16, 2022 14.21 14.55 14.18 14.33 61,908,308 +0.10(+0.67%)
Aug 15, 2022 13.95 14.35 13.90 14.23 59,336,588 +0.12(+0.87%)
Aug 12, 2022 13.91 14.15 13.81 14.11 60,983,864 +0.31(+2.21%)
Aug 11, 2022 13.78 13.88 13.61 13.81 70,571,064 +0.29(+2.13%)
Aug 10, 2022 13.49 13.59 13.28 13.52 82,069,344 +0.40(+3.06%)
Aug 09, 2022 13.52 13.56 13.08 13.12 78,330,520 -0.51(-3.74%)
Aug 08, 2022 13.44 13.85 13.43 13.63 88,089,312 +0.41(+3.14%)
Aug 05, 2022 13.15 13.36 13.06 13.21 79,091,864 -0.06(-0.46%)
Aug 04, 2022 13.51 13.53 13.22 13.27 98,415,744 -0.28(-2.04%)
Aug 03, 2022 13.37 13.95 13.35 13.55 111,138,080 +0.46(+3.50%)
Aug 02, 2022 13.12 13.34 13.08 13.09 86,377,584 -0.16(-1.17%)
Aug 01, 2022 12.66 13.32 12.56 13.25 126,731,608 +0.56(+4.43%)
Jul 29, 2022 12.18 12.77 12.09 12.68 109,501,560 +0.60(+4.93%)
Jul 28, 2022 12.04 12.17 11.55 12.09 166,841,904 +0.70(+6.14%)
Jul 27, 2022 11.01 11.39 10.91 11.39 74,711,616 +0.56(+5.18%)
Jul 26, 2022 10.95 11.02 10.76 10.83 60,927,272 -0.26(-2.34%)
Jul 25, 2022 11.10 11.22 10.88 11.09 42,596,852 +0.02(+0.16%)
Jul 22, 2022 11.31 11.35 10.98 11.07 54,112,608 -0.16(-1.38%)
Jul 21, 2022 11.12 11.23 10.91 11.23 77,500,024 +0.23(+2.12%)
Jul 20, 2022 10.88 11.07 10.80 10.99 60,099,496 +0.12(+1.11%)
Jul 19, 2022 10.55 10.96 10.54 10.87 72,523,616 +0.54(+5.27%)
Jul 18, 2022 10.49 10.58 10.28 10.33 53,088,728 +0.07(+0.67%)
Jul 15, 2022 9.999 10.28 9.921 10.26 57,103,148 +0.42(+4.30%)
Jul 14, 2022 9.688 9.844 9.619 9.835 55,745,092 -0.10(-1.04%)
Jul 13, 2022 9.766 9.999 9.645 9.939 55,869,004 -0.04(-0.43%)
Jul 12, 2022 9.749 10.12 9.731 9.982 67,629,448 +0.23(+2.39%)
Jul 11, 2022 9.964 10.07 9.731 9.749 56,596,252 -0.29(-2.84%)
Jul 08, 2022 10.06 10.17 9.913 10.03 63,983,756 -0.03(-0.26%)
Jul 07, 2022 9.783 10.12 9.783 10.06 73,091,088 +0.51(+5.33%)
Jul 06, 2022 9.628 9.730 9.360 9.550 82,517,896 -0.12(-1.25%)
Jul 05, 2022 9.541 9.680 9.161 9.671 101,213,264 -0.10(-1.06%)
Jul 01, 2022 9.585 9.930 9.490 9.775 62,986,668 +0.16(+1.71%)
Jun 30, 2022 9.705 9.809 9.438 9.610 68,671,064 -0.34(-3.39%)
Jun 29, 2022 10.14 10.15 9.826 9.947 45,664,148 -0.25(-2.46%)
Jun 28, 2022 10.48 10.74 10.19 10.20 53,151,396 -0.20(-1.91%)
Jun 27, 2022 10.47 10.52 10.28 10.40 50,928,440 +0.03(+0.25%)
Jun 24, 2022 10.06 10.47 9.990 10.37 64,250,136 +0.39(+3.89%)
Jun 23, 2022 9.930 9.999 9.714 9.982 62,122,532 +0.07(+0.70%)
Jun 22, 2022 9.723 10.09 9.680 9.913 53,429,496 +0.02(+0.17%)
Jun 21, 2022 9.973 10.06 9.800 9.895 76,727,728 +0.20(+2.05%)
Jun 17, 2022 9.705 9.878 9.412 9.697 92,937,328 -0.02(-0.18%)
Jun 16, 2022 10.19 10.28 9.602 9.714 93,135,336 -0.88(-8.31%)
Jun 15, 2022 10.55 10.72 10.36 10.59 81,441,800 +0.06(+0.57%)
Jun 14, 2022 10.35 10.72 10.28 10.53 95,338,176 +0.34(+3.30%)
Jun 13, 2022 10.62 10.69 10.14 10.20 93,361,744 -0.81(-7.37%)
Jun 10, 2022 11.23 11.41 10.91 11.01 64,701,532 -0.46(-3.99%)
Jun 09, 2022 11.67 11.73 11.47 11.47 35,306,516 -0.22(-1.85%)
Jun 08, 2022 11.77 11.96 11.61 11.68 45,640,440 -0.18(-1.53%)
Jun 07, 2022 11.45 11.89 11.38 11.86 45,019,280 +0.24(+2.08%)
Jun 06, 2022 11.86 11.86 11.55 11.62 43,643,640 -0.03(-0.30%)
Jun 03, 2022 11.77 11.89 11.54 11.66 50,523,032 -0.34(-2.81%)
Jun 02, 2022 11.78 12.05 11.74 11.99 49,691,344 +0.29(+2.51%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.