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 (%)
Jan 29, 2010 6.677 6.683 6.159 6.239 277,529,312 -0.33(-5.00%)
Jan 28, 2010 6.648 6.878 6.567 6.567 361,016,096 -0.08(-1.21%)
Jan 27, 2010 6.660 6.688 6.458 6.648 182,236,496 +0.21(+3.22%)
Jan 26, 2010 6.429 6.596 6.372 6.441 187,849,216 +0.09(+1.45%)
Jan 25, 2010 6.176 6.389 6.107 6.349 211,129,856 +0.29(+4.85%)
Jan 22, 2010 6.337 6.400 5.992 6.055 280,637,216 -0.38(-5.90%)
Jan 21, 2010 6.636 6.688 6.337 6.435 210,847,664 -0.19(-2.87%)
Jan 20, 2010 6.723 6.729 6.619 6.625 124,332,056 -0.14(-2.04%)
Jan 19, 2010 6.625 6.809 6.596 6.763 114,451,944 +0.09(+1.29%)
Jan 15, 2010 6.757 6.677 6.677 6.677 167,047,664 -0.09(-1.36%)
Jan 14, 2010 6.723 6.826 6.625 6.769 202,457,664 +0.05(+0.68%)
Jan 13, 2010 6.855 6.867 6.602 6.723 268,252,432 -0.11(-1.60%)
Jan 12, 2010 6.895 6.924 6.746 6.832 283,013,472 -0.14(-1.98%)
Jan 11, 2010 6.849 6.988 6.780 6.970 295,653,632 +0.24(+3.59%)
Jan 08, 2010 6.717 6.757 6.596 6.729 226,662,192 +0.02(+0.26%)
Jan 07, 2010 6.596 6.729 6.516 6.711 225,988,224 +0.17(+2.55%)
Jan 06, 2010 6.452 6.596 6.406 6.544 347,326,912 +0.24(+3.74%)
Jan 05, 2010 6.015 6.470 5.986 6.308 374,070,688 +0.39(+6.61%)
Jan 04, 2010 5.854 5.917 5.782 5.917 105,667,560 +0.16(+2.80%)
Dec 31, 2009 5.779 5.756 5.756 5.756 54,299,204 +0.01(+0.10%)
Dec 30, 2009 5.785 5.802 5.693 5.750 81,045,880 -0.07(-1.19%)
Dec 29, 2009 5.911 5.923 5.808 5.819 70,879,296 -0.05(-0.88%)
Dec 28, 2009 5.859 5.969 5.842 5.871 93,747,936 +0.04(+0.69%)
Dec 24, 2009 5.854 5.871 5.790 5.831 43,252,908 +0.03(+0.50%)
Dec 23, 2009 5.762 5.819 5.716 5.802 112,549,416 +0.10(+1.82%)
Dec 22, 2009 5.635 5.698 5.589 5.698 88,270,968 +0.08(+1.46%)
Dec 21, 2009 5.623 5.641 5.543 5.616 92,656,344 +0.04(+0.80%)
Dec 18, 2009 5.503 5.600 5.451 5.572 152,945,840 +0.17(+3.09%)
Dec 17, 2009 5.462 5.503 5.370 5.405 96,703,136 -0.11(-1.98%)
Dec 16, 2009 5.434 5.549 5.416 5.514 124,271,792 +0.11(+2.02%)
Dec 15, 2009 5.203 5.445 5.198 5.405 190,046,112 +0.18(+3.41%)
Dec 14, 2009 5.209 5.238 5.180 5.226 65,916,404 +0.05(+0.89%)
Dec 11, 2009 5.232 5.238 5.169 5.180 110,278,928 -0.03(-0.55%)
Dec 10, 2009 5.146 5.232 5.123 5.209 110,306,096 +0.11(+2.14%)
Dec 09, 2009 5.105 5.186 5.065 5.100 91,824,024 +0.02(+0.45%)
Dec 08, 2009 5.105 5.117 5.042 5.077 99,814,304 -0.05(-1.01%)
Dec 07, 2009 5.123 5.180 5.065 5.128 72,035,576 -0.02(-0.34%)
Dec 04, 2009 5.238 5.261 5.054 5.146 138,081,296 +0.00(+0.00%)
Dec 03, 2009 5.209 5.244 5.117 5.146 100,621,648 -0.04(-0.78%)
Dec 02, 2009 5.146 5.221 5.128 5.186 110,520,184 +0.07(+1.46%)
Dec 01, 2009 5.186 5.221 5.071 5.111 180,650,320 -0.01(-0.11%)
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%)
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.