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 (%)
Aug 31, 2010 6.452 6.596 6.406 6.481 451,799 -0.06(-0.88%)
Aug 30, 2010 6.665 6.723 6.533 6.539 61,574,780 +0.07(+1.07%)
Aug 27, 2010 6.720 6.746 6.360 6.470 110,442,848 -0.06(-0.88%)
Aug 26, 2010 6.608 6.654 6.412 6.527 256,555 +0.01(+0.18%)
Aug 25, 2010 6.354 6.562 6.303 6.516 6,070 +0.04(+0.69%)
Aug 24, 2010 6.493 6.613 6.383 6.471 95,746 -0.21(-3.17%)
Aug 23, 2010 6.815 6.849 6.677 6.683 73,706,776 -0.09(-1.36%)
Aug 20, 2010 6.821 6.849 6.677 6.775 88,283,320 -0.07(-1.01%)
Aug 19, 2010 6.982 7.022 6.809 6.844 94,783 -0.18(-2.54%)
Aug 18, 2010 7.005 7.074 6.793 7.022 65,585 +0.02(+0.33%)
Aug 17, 2010 7.022 7.123 6.942 6.999 62,267 +0.10(+1.42%)
Aug 16, 2010 6.884 6.993 6.838 6.901 103,014,600 -0.09(-1.32%)
Aug 13, 2010 6.993 7.120 6.982 6.993 72,336,176 -0.07(-0.98%)
Aug 12, 2010 6.924 7.131 6.849 7.062 118,149,192 -0.08(-1.13%)
Aug 11, 2010 7.281 7.293 7.097 7.143 180,126 -0.32(-4.24%)
Aug 10, 2010 7.454 7.500 7.367 7.460 18,350 -0.05(-0.69%)
Aug 09, 2010 7.552 7.552 7.437 7.511 67,846,072 +0.01(+0.08%)
Aug 06, 2010 7.506 7.511 7.367 7.506 95,041,984 +0.03(+0.46%)
Aug 05, 2010 7.511 7.511 7.425 7.471 89,518,824 -0.07(-0.99%)
Aug 04, 2010 7.483 7.601 7.454 7.546 58,304 +0.12(+1.55%)
Aug 03, 2010 7.529 7.621 7.350 7.431 279,655 -0.14(-1.90%)
Aug 02, 2010 7.517 7.598 7.448 7.575 133,889,560 +0.22(+3.05%)
Jul 30, 2010 7.350 7.488 7.241 7.350 138,189,744 -0.12(-1.54%)
Jul 29, 2010 7.500 7.546 7.321 7.465 30,039 +0.03(+0.46%)
Jul 28, 2010 7.431 7.529 7.402 7.431 19,441 -0.07(-0.92%)
Jul 27, 2010 7.500 7.586 7.396 7.500 158,578 +0.05(+0.70%)
Jul 26, 2010 7.379 7.569 7.339 7.448 217,998,688 +0.13(+1.73%)
Jul 23, 2010 6.959 7.339 7.108 7.321 280,772,960 +0.36(+5.21%)
Jul 22, 2010 6.769 7.034 6.763 6.959 139,067 +0.31(+4.68%)
Jul 21, 2010 6.803 6.838 6.579 6.648 117,390,224 -0.12(-1.70%)
Jul 20, 2010 6.763 6.769 6.475 6.763 92,156,960 +0.16(+2.35%)
Jul 19, 2010 6.527 6.660 6.464 6.608 86,571,800 +0.08(+1.23%)
Jul 16, 2010 6.527 6.780 6.504 6.527 119,714,120 -0.23(-3.41%)
Jul 15, 2010 6.826 6.849 6.625 6.757 114,584,872 -0.04(-0.59%)
Jul 14, 2010 6.688 6.861 6.642 6.798 62,284 +0.09(+1.29%)
Jul 13, 2010 6.602 6.798 6.481 6.711 119,508 +0.32(+5.05%)
Jul 12, 2010 6.239 6.406 6.234 6.389 97,702,224 +0.14(+2.30%)
Jul 09, 2010 6.245 6.297 6.067 6.245 88,141,400 +0.13(+2.17%)
Jul 08, 2010 6.170 6.234 6.015 6.113 108,272,920 +0.02(+0.28%)
Jul 07, 2010 5.877 6.118 5.854 6.095 125,996,752 +0.25(+4.23%)
Jul 06, 2010 5.998 6.084 5.779 5.848 43,757 -0.07(-1.17%)
Jul 02, 2010 5.917 6.118 5.842 5.917 124,407,832 -0.09(-1.44%)
Jul 01, 2010 6.003 6.118 5.767 6.003 266,307,776 +0.20(+3.47%)
Jun 30, 2010 5.813 6.055 5.779 5.802 332,713 +0.15(+2.65%)
Jun 29, 2010 5.652 5.839 5.612 5.652 108,109 -0.54(-8.65%)
Jun 25, 2010 6.188 6.199 5.998 6.188 257,422,992 -0.02(-0.28%)
Jun 24, 2010 6.326 6.349 6.124 6.205 64,713 -0.14(-2.27%)
Jun 23, 2010 6.464 6.493 6.331 6.349 144,360,592 -0.11(-1.65%)
Jun 22, 2010 6.642 6.677 6.435 6.455 94,436 -0.18(-2.73%)
Jun 21, 2010 6.723 6.792 6.619 6.636 117,791,728 +0.04(+0.61%)
Jun 18, 2010 6.596 6.688 6.562 6.596 96,280,856 -0.01(-0.17%)
Jun 17, 2010 6.683 6.729 6.521 6.608 120,562,816 -0.09(-1.29%)
Jun 16, 2010 6.706 6.775 6.619 6.694 107,483,568 -0.04(-0.60%)
Jun 15, 2010 6.648 6.769 6.631 6.734 37,353 +0.14(+2.09%)
Jun 14, 2010 6.608 6.746 6.562 6.596 100,943,144 +0.03(+0.53%)
Jun 11, 2010 6.464 6.602 6.452 6.562 87,355,904 +0.01(+0.09%)
Jun 10, 2010 6.452 6.562 6.389 6.556 26,277 +0.20(+3.08%)
Jun 09, 2010 6.539 6.562 6.331 6.360 130,120,320 -0.10(-1.52%)
Jun 08, 2010 6.412 6.544 6.268 6.458 82,012 +0.07(+1.17%)
Jun 07, 2010 6.590 6.619 6.366 6.383 132,281,368 -0.24(-3.57%)
Jun 04, 2010 6.619 6.838 6.556 6.619 145,036,944 -0.26(-3.85%)
Jun 03, 2010 6.913 6.993 6.798 6.884 79,243 +0.06(+0.93%)
Jun 02, 2010 6.821 6.832 6.590 6.821 151,556,064 +0.25(+3.86%)
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.