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 (%)
Feb 28, 2006 4.651 4.697 4.582 4.587 41,258,164 -0.06(-1.36%)
Feb 27, 2006 4.691 4.726 4.651 4.651 23,133,066 -0.01(-0.25%)
Feb 24, 2006 4.726 4.726 4.639 4.662 21,447,122 -0.04(-0.86%)
Feb 23, 2006 4.777 4.777 4.691 4.703 27,163,760 -0.07(-1.57%)
Feb 22, 2006 4.841 4.858 4.766 4.777 24,167,668 -0.05(-1.07%)
Feb 21, 2006 4.864 4.869 4.783 4.829 17,912,966 -0.03(-0.71%)
Feb 17, 2006 4.852 4.887 4.846 4.864 19,729,212 +0.03(+0.72%)
Feb 16, 2006 4.846 4.892 4.783 4.829 30,256,798 +0.01(+0.12%)
Feb 15, 2006 4.777 4.831 4.760 4.823 16,051,724 +0.05(+0.96%)
Feb 14, 2006 4.737 4.789 4.703 4.777 19,800,792 +0.06(+1.22%)
Feb 13, 2006 4.806 4.806 4.703 4.720 16,432,555 -0.04(-0.85%)
Feb 10, 2006 4.800 4.800 4.691 4.760 21,711,376 -0.05(-1.08%)
Feb 09, 2006 4.731 4.852 4.726 4.812 26,902,112 +0.07(+1.58%)
Feb 08, 2006 4.651 4.743 4.616 4.737 33,284,338 +0.08(+1.73%)
Feb 07, 2006 4.708 4.708 4.633 4.656 24,558,056 -0.01(-0.25%)
Feb 06, 2006 4.754 4.777 4.633 4.668 25,887,316 -0.09(-1.82%)
Feb 03, 2006 4.818 4.846 4.737 4.754 31,844,406 -0.06(-1.31%)
Feb 02, 2006 4.990 4.996 4.754 4.818 41,064,100 -0.17(-3.35%)
Feb 01, 2006 4.910 5.008 4.864 4.985 54,392,500 +0.05(+0.93%)
Jan 31, 2006 5.002 5.008 4.927 4.939 24,419,586 -0.06(-1.15%)
Jan 30, 2006 4.985 5.065 4.933 4.996 39,658,744 +0.02(+0.35%)
Jan 27, 2006 4.996 5.071 4.904 4.979 53,372,316 -0.01(-0.23%)
Jan 26, 2006 4.967 5.036 4.835 4.990 62,252,180 +0.03(+0.58%)
Jan 25, 2006 4.835 4.967 4.772 4.962 56,287,796 +0.13(+2.62%)
Jan 24, 2006 4.823 4.846 4.691 4.835 55,018,648 +0.05(+0.96%)
Jan 23, 2006 4.818 4.944 4.760 4.789 114,063,816 +0.24(+5.32%)
Jan 20, 2006 4.777 4.777 4.518 4.547 70,988,016 -0.18(-3.89%)
Jan 19, 2006 4.720 4.818 4.697 4.731 33,911,700 +0.01(+0.12%)
Jan 18, 2006 4.783 4.789 4.697 4.726 30,970,510 -0.06(-1.20%)
Jan 17, 2006 4.921 4.939 4.714 4.783 34,476,000 -0.14(-2.81%)
Jan 13, 2006 4.927 4.973 4.852 4.921 42,891,640 -0.01(-0.12%)
Jan 12, 2006 5.100 5.105 4.892 4.927 53,367,276 -0.21(-4.14%)
Jan 11, 2006 5.071 5.157 5.048 5.140 53,019,804 +0.09(+1.82%)
Jan 10, 2006 4.996 5.128 4.910 5.048 48,538,088 +0.09(+1.74%)
Jan 09, 2006 4.979 5.100 4.950 4.962 50,310,552 +0.06(+1.17%)
Jan 06, 2006 4.777 4.985 4.760 4.904 70,226,704 +0.10(+2.04%)
Jan 05, 2006 4.633 4.835 4.622 4.806 55,557,580 +0.20(+4.24%)
Jan 04, 2006 4.507 4.651 4.501 4.610 61,894,632 +0.10(+2.30%)
Jan 03, 2006 4.444 4.507 4.409 4.507 29,366,918 +0.06(+1.42%)
Dec 30, 2005 4.461 4.541 4.397 4.444 35,368,136 -0.05(-1.15%)
Dec 29, 2005 4.495 4.518 4.449 4.495 29,388,288 -0.02(-0.38%)
Dec 28, 2005 4.541 4.547 4.478 4.513 20,955,968 -0.03(-0.63%)
Dec 27, 2005 4.553 4.582 4.536 4.541 17,944,414 -0.01(-0.13%)
Dec 23, 2005 4.564 4.605 4.547 4.547 20,114,214 -0.03(-0.63%)
Dec 22, 2005 4.628 4.691 4.553 4.576 36,366,256 -0.04(-0.87%)
Dec 21, 2005 4.633 4.749 4.605 4.616 29,488,360 -0.02(-0.37%)
Dec 20, 2005 4.697 4.749 4.633 4.633 20,617,356 -0.10(-2.19%)
Dec 19, 2005 4.777 4.841 4.662 4.737 40,112,892 -0.04(-0.84%)
Dec 16, 2005 4.708 4.783 4.685 4.777 55,481,308 +0.07(+1.59%)
Dec 15, 2005 4.703 4.818 4.685 4.703 34,171,092 +0.01(+0.12%)
Dec 14, 2005 4.679 4.731 4.651 4.697 29,350,934 +0.02(+0.37%)
Dec 13, 2005 4.679 4.714 4.639 4.679 23,483,492 -0.03(-0.73%)
Dec 12, 2005 4.708 4.772 4.691 4.714 21,320,642 +0.01(+0.12%)
Dec 09, 2005 4.703 4.760 4.679 4.708 17,684,156 +0.01(+0.12%)
Dec 08, 2005 4.691 4.749 4.651 4.703 19,125,302 -0.02(-0.37%)
Dec 07, 2005 4.720 4.772 4.668 4.720 33,692,968 +0.05(+1.11%)
Dec 06, 2005 4.656 4.697 4.639 4.668 20,199,170 +0.03(+0.62%)
Dec 05, 2005 4.662 4.668 4.599 4.639 29,934,516 -0.05(-1.10%)
Dec 02, 2005 4.679 4.720 4.610 4.691 23,148,702 +0.03(+0.62%)
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.