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 )

11.95 -0.18 (-1.48%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 10, 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 (%)
Mar 31, 2006 4.646 4.680 4.515 4.527 34,896,316 -0.11(-2.45%)
Mar 30, 2006 4.709 4.714 4.629 4.640 26,420,490 -0.06(-1.21%)
Mar 29, 2006 4.612 4.709 4.595 4.697 41,149,612 +0.07(+1.60%)
Mar 28, 2006 4.595 4.675 4.572 4.623 30,323,414 +0.04(+0.87%)
Mar 27, 2006 4.601 4.652 4.578 4.584 32,790,724 -0.02(-0.37%)
Mar 24, 2006 4.572 4.692 4.527 4.601 26,712,220 +0.01(+0.12%)
Mar 23, 2006 4.635 4.635 4.510 4.595 31,604,988 -0.04(-0.86%)
Mar 22, 2006 4.606 4.640 4.589 4.635 42,406,920 +0.06(+1.24%)
Mar 21, 2006 4.521 4.578 4.487 4.578 42,250,064 +0.07(+1.51%)
Mar 20, 2006 4.464 4.515 4.441 4.510 21,584,520 +0.07(+1.54%)
Mar 17, 2006 4.510 4.521 4.436 4.441 33,788,480 -0.07(-1.51%)
Mar 16, 2006 4.464 4.510 4.407 4.510 43,669,152 +0.05(+1.02%)
Mar 15, 2006 4.424 4.470 4.396 4.464 19,738,654 +0.07(+1.55%)
Mar 14, 2006 4.436 4.447 4.379 4.396 26,167,270 -0.07(-1.65%)
Mar 13, 2006 4.464 4.493 4.436 4.470 33,997,036 +0.01(+0.26%)
Mar 10, 2006 4.441 4.475 4.424 4.458 27,966,362 +0.05(+1.16%)
Mar 09, 2006 4.322 4.430 4.305 4.407 51,062,288 +0.11(+2.65%)
Mar 08, 2006 4.350 4.367 4.276 4.293 35,157,800 -0.06(-1.31%)
Mar 07, 2006 4.407 4.419 4.322 4.350 31,985,346 -0.01(-0.13%)
Mar 06, 2006 4.333 4.413 4.328 4.356 28,490,034 +0.05(+1.19%)
Mar 03, 2006 4.356 4.384 4.203 4.305 68,604,608 -0.05(-1.17%)
Mar 02, 2006 4.527 4.532 4.350 4.356 57,919,092 -0.16(-3.65%)
Mar 01, 2006 4.549 4.561 4.470 4.521 54,079,120 -0.01(-0.25%)
Feb 28, 2006 4.595 4.640 4.527 4.532 41,759,276 -0.06(-1.36%)
Feb 27, 2006 4.635 4.669 4.595 4.595 23,414,034 -0.01(-0.25%)
Feb 24, 2006 4.669 4.669 4.584 4.606 21,707,614 -0.04(-0.86%)
Feb 23, 2006 4.720 4.720 4.635 4.646 27,493,684 -0.07(-1.57%)
Feb 22, 2006 4.783 4.800 4.709 4.720 24,461,202 -0.05(-1.07%)
Feb 21, 2006 4.805 4.811 4.726 4.771 18,130,534 -0.03(-0.71%)
Feb 17, 2006 4.794 4.828 4.788 4.805 19,968,838 +0.03(+0.72%)
Feb 16, 2006 4.788 4.834 4.726 4.771 30,624,290 +0.01(+0.12%)
Feb 15, 2006 4.720 4.773 4.703 4.766 16,246,684 +0.05(+0.96%)
Feb 14, 2006 4.680 4.731 4.646 4.720 20,041,286 +0.06(+1.22%)
Feb 13, 2006 4.748 4.748 4.646 4.663 16,632,140 -0.04(-0.85%)
Feb 10, 2006 4.743 4.743 4.635 4.703 21,975,076 -0.05(-1.08%)
Feb 09, 2006 4.675 4.794 4.669 4.754 27,228,858 +0.07(+1.58%)
Feb 08, 2006 4.595 4.686 4.561 4.680 33,688,600 +0.08(+1.73%)
Feb 07, 2006 4.652 4.652 4.578 4.601 24,856,330 -0.01(-0.25%)
Feb 06, 2006 4.697 4.720 4.578 4.612 26,201,736 -0.09(-1.82%)
Feb 03, 2006 4.760 4.788 4.680 4.697 32,231,180 -0.06(-1.31%)
Feb 02, 2006 4.930 4.936 4.697 4.760 41,562,856 -0.16(-3.35%)
Feb 01, 2006 4.851 4.947 4.805 4.925 55,053,136 +0.05(+0.93%)
Jan 31, 2006 4.942 4.947 4.868 4.879 24,716,180 -0.06(-1.15%)
Jan 30, 2006 4.925 5.004 4.874 4.936 40,140,428 +0.02(+0.35%)
Jan 27, 2006 4.936 5.010 4.845 4.919 54,020,560 -0.01(-0.23%)
Jan 26, 2006 4.908 4.976 4.777 4.930 63,008,280 +0.03(+0.58%)
Jan 25, 2006 4.777 4.908 4.714 4.902 56,971,452 +0.13(+2.62%)
Jan 24, 2006 4.766 4.788 4.635 4.777 55,686,888 +0.05(+0.96%)
Jan 23, 2006 4.760 4.885 4.703 4.731 115,449,208 +0.24(+5.32%)
Jan 20, 2006 4.720 4.720 4.464 4.493 71,850,224 -0.18(-3.89%)
Jan 19, 2006 4.663 4.760 4.640 4.675 34,323,584 +0.01(+0.12%)
Jan 18, 2006 4.726 4.731 4.640 4.669 31,346,668 -0.06(-1.20%)
Jan 17, 2006 4.862 4.879 4.657 4.726 34,894,736 -0.14(-2.81%)
Jan 13, 2006 4.868 4.913 4.794 4.862 43,412,588 -0.01(-0.12%)
Jan 12, 2006 5.038 5.044 4.834 4.868 54,015,464 -0.21(-4.14%)
Jan 11, 2006 5.010 5.095 4.987 5.078 53,663,768 +0.09(+1.82%)
Jan 10, 2006 4.936 5.067 4.851 4.987 49,127,620 +0.09(+1.74%)
Jan 09, 2006 4.919 5.038 4.891 4.902 50,921,608 +0.06(+1.17%)
Jan 06, 2006 4.720 4.925 4.703 4.845 71,079,656 +0.10(+2.04%)
Jan 05, 2006 4.578 4.777 4.566 4.748 56,232,364 +0.19(+4.24%)
Jan 04, 2006 4.453 4.595 4.447 4.555 62,646,388 +0.10(+2.30%)
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.