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 )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2005 4.870 4.904 4.656 4.679 45,014,876 -0.23(-4.69%)
Nov 29, 2005 4.812 4.933 4.841 4.910 29,860,330 +0.10(+2.03%)
Nov 28, 2005 4.858 4.898 4.795 4.812 29,949,980 +0.02(+0.48%)
Nov 25, 2005 4.864 4.864 4.777 4.789 17,866,926 -0.06(-1.30%)
Nov 23, 2005 4.708 4.910 4.697 4.852 28,557,130 +0.05(+1.08%)
Nov 22, 2005 4.616 4.812 4.616 4.800 28,526,032 +0.01(+0.24%)
Nov 21, 2005 4.892 4.910 4.697 4.789 46,414,156 -0.05(-0.95%)
Nov 18, 2005 4.495 4.846 4.495 4.835 65,396,124 +0.35(+7.69%)
Nov 17, 2005 4.432 4.524 4.357 4.490 42,076,292 +0.09(+1.96%)
Nov 16, 2005 4.501 4.524 4.363 4.403 30,993,268 -0.11(-2.42%)
Nov 15, 2005 4.576 4.593 4.501 4.513 22,239,362 -0.05(-1.13%)
Nov 14, 2005 4.610 4.633 4.547 4.564 20,415,646 -0.02(-0.50%)
Nov 11, 2005 4.507 4.633 4.507 4.587 34,964,548 +0.09(+1.92%)
Nov 10, 2005 4.622 4.628 4.467 4.501 44,940,344 -0.12(-2.62%)
Nov 09, 2005 4.760 4.737 4.605 4.622 28,422,484 -0.13(-2.78%)
Nov 08, 2005 4.806 4.875 4.737 4.754 13,189,930 -0.05(-0.96%)
Nov 07, 2005 4.777 4.829 4.749 4.800 13,326,487 +0.03(+0.60%)
Nov 04, 2005 4.864 4.887 4.726 4.772 17,245,992 -0.05(-1.07%)
Nov 03, 2005 4.749 4.829 4.720 4.823 24,474,836 +0.06(+1.33%)
Nov 02, 2005 4.720 4.789 4.697 4.760 16,258,818 +0.03(+0.61%)
Nov 01, 2005 4.795 4.864 4.708 4.731 28,948,212 -0.06(-1.20%)
Oct 31, 2005 4.633 4.852 4.628 4.789 50,661,672 +0.17(+3.74%)
Oct 28, 2005 4.651 4.731 4.593 4.616 39,051,708 -0.07(-1.47%)
Oct 27, 2005 4.892 4.892 4.679 4.685 28,210,004 -0.22(-4.46%)
Oct 26, 2005 4.967 4.973 4.892 4.904 30,781,658 -0.06(-1.27%)
Oct 25, 2005 4.967 4.985 4.892 4.967 24,978,846 +0.02(+0.35%)
Oct 24, 2005 4.846 4.973 4.800 4.950 33,585,944 +0.20(+4.24%)
Oct 21, 2005 4.852 4.869 4.697 4.749 27,198,682 -0.10(-2.02%)
Oct 20, 2005 4.875 4.927 4.812 4.846 29,648,720 -0.03(-0.59%)
Oct 19, 2005 4.864 4.915 4.754 4.875 40,887,064 +0.00(+0.00%)
Oct 18, 2005 4.956 4.962 4.800 4.875 50,879,364 -0.11(-2.19%)
Oct 17, 2005 5.267 5.324 4.973 4.985 48,480,408 +0.03(+0.58%)
Oct 14, 2005 5.036 5.117 4.950 4.956 54,600,464 -0.22(-4.23%)
Oct 13, 2005 4.979 5.180 4.979 5.174 36,295,196 +0.17(+3.45%)
Oct 12, 2005 5.036 5.088 4.956 5.002 46,820,524 -0.01(-0.23%)
Oct 11, 2005 5.088 5.151 5.008 5.013 34,783,164 -0.13(-2.46%)
Oct 10, 2005 5.295 5.295 5.111 5.140 34,816,696 -0.17(-3.25%)
Oct 07, 2005 5.364 5.393 5.267 5.313 22,651,466 -0.05(-0.97%)
Oct 06, 2005 5.451 5.468 5.330 5.364 20,642,026 -0.06(-1.06%)
Oct 05, 2005 5.612 5.618 5.410 5.422 24,047,790 -0.21(-3.68%)
Oct 04, 2005 5.693 5.698 5.618 5.629 21,127,968 -0.06(-1.11%)
Oct 03, 2005 5.756 5.756 5.658 5.693 15,050,478 +0.02(+0.30%)
Sep 30, 2005 5.669 5.750 5.652 5.675 13,734,769 +0.00(+0.00%)
Sep 29, 2005 5.756 5.779 5.646 5.675 16,723,564 -0.05(-0.90%)
Sep 28, 2005 5.704 5.762 5.675 5.727 13,772,470 +0.06(+1.02%)
Sep 27, 2005 5.733 5.739 5.664 5.669 14,164,941 -0.06(-1.10%)
Sep 26, 2005 5.641 5.739 5.641 5.733 22,114,098 +0.10(+1.74%)
Sep 23, 2005 5.635 5.664 5.595 5.635 15,215,354 +0.04(+0.72%)
Sep 22, 2005 5.560 5.664 5.549 5.595 18,504,888 +0.03(+0.62%)
Sep 21, 2005 5.595 5.652 5.497 5.560 27,131,620 -0.06(-1.02%)
Sep 20, 2005 5.589 5.681 5.589 5.618 20,182,144 +0.03(+0.51%)
Sep 19, 2005 5.687 5.710 5.577 5.589 16,812,518 -0.13(-2.22%)
Sep 16, 2005 5.698 5.721 5.618 5.716 22,546,356 +0.04(+0.71%)
Sep 15, 2005 5.733 5.750 5.606 5.675 14,140,618 -0.06(-1.00%)
Sep 14, 2005 5.727 5.779 5.693 5.733 21,295,798 +0.08(+1.43%)
Sep 13, 2005 5.808 5.808 5.629 5.652 19,398,764 -0.06(-1.01%)
Sep 12, 2005 5.704 5.779 5.675 5.710 12,379,447 +0.01(+0.20%)
Sep 09, 2005 5.710 5.750 5.675 5.698 11,923,214 -0.01(-0.20%)
Sep 08, 2005 5.871 5.871 5.681 5.710 17,781,448 -0.12(-2.07%)
Sep 07, 2005 5.693 5.854 5.687 5.831 31,188,550 +0.10(+1.71%)
Sep 06, 2005 5.675 5.767 5.641 5.733 26,479,584 +0.06(+1.01%)
Sep 02, 2005 5.635 5.693 5.583 5.675 16,942,300 +0.07(+1.34%)
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.