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 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2018 7.248 7.333 7.240 7.279 46,888,340 +0.03(+0.43%)
Nov 29, 2018 7.248 7.302 7.163 7.248 35,611,356 -0.03(-0.43%)
Nov 28, 2018 7.171 7.302 7.093 7.279 41,722,148 +0.10(+1.40%)
Nov 27, 2018 7.248 7.294 7.155 7.178 44,313,896 -0.09(-1.28%)
Nov 26, 2018 7.140 7.372 7.093 7.271 59,785,652 +0.21(+2.96%)
Nov 23, 2018 7.016 7.132 6.985 7.062 17,479,414 +0.02(+0.22%)
Nov 21, 2018 7.047 7.047 7.047 0 +0.04(+0.55%)
Nov 20, 2018 7.039 7.132 6.969 7.008 45,454,020 -0.15(-2.05%)
Nov 19, 2018 6.977 7.240 6.931 7.155 72,667,632 +0.15(+2.21%)
Nov 16, 2018 7.178 7.202 6.946 7.000 70,563,136 -0.20(-2.79%)
Nov 15, 2018 7.349 7.372 7.055 7.202 73,899,888 -0.18(-2.41%)
Nov 14, 2018 7.449 7.480 7.294 7.379 60,297,212 +0.00(+0.00%)
Nov 13, 2018 7.372 7.480 7.325 7.379 42,777,872 +0.04(+0.53%)
Nov 12, 2018 7.256 7.410 7.248 7.341 46,942,464 +0.09(+1.17%)
Nov 09, 2018 7.256 7.581 7.171 7.256 67,487,616 -0.06(-0.85%)
Nov 08, 2018 7.410 7.465 7.302 7.318 72,132,024 -0.11(-1.46%)
Nov 07, 2018 7.426 7.426 7.310 7.426 48,280,708 +0.05(+0.63%)
Nov 06, 2018 7.318 7.403 7.279 7.379 52,910,136 +0.01(+0.10%)
Nov 05, 2018 7.256 7.403 7.232 7.372 53,348,824 +0.12(+1.60%)
Nov 02, 2018 7.240 7.310 7.163 7.256 62,698,644 +0.07(+0.97%)
Nov 01, 2018 7.379 7.387 7.163 7.186 77,282,008 -0.20(-2.72%)
Oct 31, 2018 7.441 7.480 7.294 7.387 88,560,088 +0.07(+0.95%)
Oct 30, 2018 7.202 7.395 7.171 7.318 75,039,816 +0.14(+1.94%)
Oct 29, 2018 7.240 7.418 7.093 7.178 119,267,312 +0.23(+3.34%)
Oct 26, 2018 6.931 7.008 6.853 6.946 130,105,072 -0.01(-0.11%)
Oct 25, 2018 6.590 6.962 6.544 6.954 116,857,024 +0.63(+9.90%)
Oct 24, 2018 6.575 6.652 6.320 6.327 75,944,152 -0.32(-4.77%)
Oct 23, 2018 6.420 6.683 6.366 6.645 71,614,496 +0.14(+2.14%)
Oct 22, 2018 6.482 6.536 6.397 6.505 51,440,560 +0.05(+0.72%)
Oct 19, 2018 6.322 6.478 6.223 6.459 78,737,920 -0.01(-0.12%)
Oct 18, 2018 6.641 6.657 6.459 6.467 78,513,352 -0.19(-2.85%)
Oct 17, 2018 6.687 6.733 6.565 6.657 64,203,092 -0.03(-0.45%)
Oct 16, 2018 6.740 6.755 6.634 6.687 48,386,264 -0.01(-0.11%)
Oct 15, 2018 6.588 6.725 6.581 6.695 52,866,908 +0.13(+1.97%)
Oct 12, 2018 6.801 6.801 6.497 6.565 78,050,176 -0.13(-1.93%)
Oct 11, 2018 6.702 6.831 6.657 6.695 87,048,216 -0.01(-0.11%)
Oct 10, 2018 6.801 6.824 6.695 6.702 71,182,544 -0.10(-1.45%)
Oct 09, 2018 7.014 7.074 6.801 6.801 76,775,280 -0.24(-3.35%)
Oct 08, 2018 6.915 7.052 6.907 7.036 57,433,872 +0.11(+1.54%)
Oct 05, 2018 6.953 7.006 6.915 6.930 48,629,216 -0.02(-0.33%)
Oct 04, 2018 6.938 7.006 6.907 6.953 51,177,040 +0.02(+0.22%)
Oct 03, 2018 7.044 7.074 6.938 6.938 61,858,364 -0.05(-0.76%)
Oct 02, 2018 7.044 7.097 6.976 6.991 55,013,800 -0.09(-1.29%)
Oct 01, 2018 7.166 7.173 7.067 7.082 59,026,420 +0.05(+0.76%)
Sep 28, 2018 7.006 7.052 6.907 7.029 40,779,256 +0.02(+0.22%)
Sep 27, 2018 7.067 7.090 6.991 7.014 50,524,024 -0.03(-0.43%)
Sep 26, 2018 7.128 7.150 7.044 7.044 77,111,144 -0.09(-1.28%)
Sep 25, 2018 7.242 7.264 7.120 7.135 58,437,992 -0.15(-2.09%)
Sep 24, 2018 7.432 7.485 7.234 7.287 56,808,780 -0.20(-2.64%)
Sep 21, 2018 7.477 7.553 7.432 7.485 98,027,240 +0.03(+0.41%)
Sep 20, 2018 7.470 7.546 7.378 7.454 60,944,224 +0.02(+0.31%)
Sep 19, 2018 7.302 7.470 7.302 7.432 52,771,424 +0.15(+2.09%)
Sep 18, 2018 7.249 7.302 7.204 7.280 75,083,832 +0.02(+0.31%)
Sep 17, 2018 7.173 7.295 7.166 7.257 38,876,616 +0.08(+1.06%)
Sep 14, 2018 7.128 7.204 7.112 7.181 39,497,600 +0.06(+0.85%)
Sep 13, 2018 7.128 7.150 7.074 7.120 38,497,720 +0.02(+0.32%)
Sep 12, 2018 7.074 7.158 7.052 7.097 33,490,750 +0.02(+0.32%)
Sep 11, 2018 7.105 7.112 7.006 7.074 35,737,332 -0.05(-0.75%)
Sep 10, 2018 7.074 7.211 7.067 7.128 40,031,544 +0.08(+1.19%)
Sep 07, 2018 7.150 7.211 7.029 7.044 67,418,712 -0.12(-1.70%)
Sep 06, 2018 7.204 7.257 7.143 7.166 38,847,224 -0.05(-0.63%)
Sep 05, 2018 7.196 7.257 7.082 7.211 58,617,032 +0.02(+0.21%)
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.