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, 2009 5.054 5.137 4.990 5.117 102,283,144 +0.09(+1.83%)
Nov 27, 2009 4.892 5.071 4.835 5.025 73,291,280 -0.05(-0.91%)
Nov 25, 2009 5.105 5.123 5.042 5.071 46,774,340 +0.00(+0.00%)
Nov 24, 2009 5.065 5.082 4.979 5.071 81,779,480 +0.05(+0.92%)
Nov 23, 2009 5.088 5.128 4.990 5.025 106,554,096 +0.05(+1.04%)
Nov 20, 2009 4.967 5.054 4.939 4.973 103,051,448 -0.05(-1.03%)
Nov 19, 2009 5.077 5.077 4.921 5.025 157,419,184 -0.12(-2.35%)
Nov 18, 2009 5.180 5.261 5.065 5.146 209,177,872 -0.02(-0.45%)
Nov 17, 2009 5.054 5.180 5.036 5.169 219,967,984 +0.16(+3.10%)
Nov 16, 2009 4.898 5.059 4.892 5.013 211,470,736 +0.17(+3.57%)
Nov 13, 2009 4.789 4.864 4.760 4.841 149,764,864 +0.12(+2.56%)
Nov 12, 2009 4.749 4.858 4.703 4.720 150,206,880 -0.07(-1.56%)
Nov 11, 2009 4.795 4.835 4.754 4.795 155,132,288 +0.05(+1.09%)
Nov 10, 2009 4.691 4.806 4.628 4.743 237,320,880 +0.03(+0.73%)
Nov 09, 2009 4.478 4.708 4.461 4.708 352,972,064 +0.25(+5.55%)
Nov 06, 2009 4.259 4.461 4.225 4.461 277,936,864 +0.21(+4.87%)
Nov 05, 2009 4.236 4.317 4.213 4.254 217,186,016 +0.07(+1.65%)
Nov 04, 2009 4.231 4.277 4.167 4.184 417,019,168 -0.10(-2.28%)
Nov 03, 2009 4.363 4.415 4.208 4.282 336,184,544 -0.08(-1.85%)
Nov 02, 2009 4.449 4.513 4.231 4.363 362,050,048 +0.33(+8.29%)
Oct 30, 2009 4.190 4.202 3.920 4.029 166,331,232 -0.17(-4.11%)
Oct 29, 2009 4.110 4.231 4.064 4.202 120,640,008 +0.20(+4.89%)
Oct 28, 2009 4.184 4.225 3.966 4.006 164,364,608 -0.21(-5.05%)
Oct 27, 2009 4.305 4.334 4.127 4.219 126,766,336 -0.08(-1.87%)
Oct 26, 2009 4.432 4.513 4.259 4.300 105,214,984 -0.09(-2.10%)
Oct 23, 2009 4.438 4.455 4.346 4.392 82,882,136 -0.07(-1.68%)
Oct 22, 2009 4.449 4.530 4.386 4.467 92,798,536 -0.01(-0.26%)
Oct 21, 2009 4.426 4.593 4.403 4.478 121,175,040 +0.04(+0.91%)
Oct 20, 2009 4.426 4.438 4.420 4.438 87,011,632 +0.08(+1.85%)
Oct 19, 2009 4.340 4.420 4.271 4.357 109,108,848 +0.09(+2.02%)
Oct 16, 2009 4.351 4.369 4.259 4.271 82,301,336 -0.14(-3.13%)
Oct 15, 2009 4.380 4.455 4.380 4.409 70,077,552 +0.00(+0.00%)
Oct 14, 2009 4.490 4.495 4.380 4.409 102,191,208 +0.02(+0.53%)
Oct 13, 2009 4.363 4.536 4.323 4.386 174,236,624 +0.00(+0.00%)
Oct 12, 2009 4.179 4.507 4.121 4.386 264,519,072 +0.29(+7.02%)
Oct 09, 2009 4.115 4.121 4.058 4.098 56,660,620 -0.03(-0.84%)
Oct 08, 2009 4.138 4.184 4.092 4.133 136,095,712 +0.03(+0.70%)
Oct 07, 2009 4.092 4.110 4.030 4.104 58,781,808 -0.01(-0.14%)
Oct 06, 2009 4.133 4.156 4.052 4.110 84,233,592 +0.05(+1.28%)
Oct 05, 2009 3.995 4.075 3.937 4.058 74,173,384 +0.12(+3.07%)
Oct 02, 2009 3.920 4.023 3.805 3.937 96,988,776 -0.07(-1.86%)
Oct 01, 2009 4.133 4.173 4.012 4.012 176,177,776 -0.14(-3.33%)
Sep 30, 2009 4.305 4.317 4.110 4.150 166,632,416 -0.14(-3.22%)
Sep 29, 2009 4.311 4.317 4.236 4.288 81,156,480 +0.02(+0.54%)
Sep 28, 2009 4.236 4.317 4.219 4.265 79,628,296 +0.07(+1.65%)
Sep 25, 2009 4.225 4.288 4.144 4.196 107,558,496 -0.02(-0.55%)
Sep 24, 2009 4.334 4.346 4.150 4.219 153,462,912 -0.02(-0.41%)
Sep 23, 2009 4.144 4.369 4.133 4.236 241,983,648 +0.20(+4.99%)
Sep 22, 2009 3.983 4.081 3.972 4.035 96,400,344 +0.10(+2.64%)
Sep 21, 2009 3.960 3.983 3.885 3.931 91,703,816 -0.06(-1.59%)
Sep 18, 2009 4.023 4.064 3.989 3.995 92,656,008 -0.14(-3.34%)
Sep 17, 2009 4.058 4.173 3.943 4.133 179,460,752 +0.07(+1.81%)
Sep 16, 2009 4.225 4.236 4.041 4.059 185,736,272 -0.08(-2.05%)
Sep 15, 2009 4.254 4.282 4.144 4.144 88,079,664 -0.11(-2.57%)
Sep 14, 2009 4.202 4.259 4.133 4.254 59,969,092 +0.03(+0.82%)
Sep 11, 2009 4.294 4.340 4.202 4.219 84,762,536 -0.06(-1.48%)
Sep 10, 2009 4.277 4.305 4.231 4.282 59,115,932 +0.03(+0.68%)
Sep 09, 2009 4.213 4.328 4.173 4.254 82,492,688 +0.05(+1.23%)
Sep 08, 2009 4.334 4.346 4.184 4.202 79,025,584 -0.07(-1.75%)
Sep 04, 2009 4.311 4.346 4.184 4.277 73,907,304 -0.03(-0.67%)
Sep 03, 2009 4.110 4.328 4.012 4.305 151,211,968 +0.26(+6.40%)
Sep 02, 2009 4.133 4.150 3.954 4.046 114,481,848 -0.12(-2.89%)
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.