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 )

12.49 +0.29 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 31, 2019 6.866 7.026 6.850 7.010 49,443,708 +0.07(+1.03%)
Jan 30, 2019 6.898 6.946 6.787 6.938 37,527,768 +0.08(+1.16%)
Jan 29, 2019 6.819 6.882 6.749 6.858 38,889,352 +0.08(+1.15%)
Jan 28, 2019 6.890 6.890 6.717 6.780 53,750,984 -0.16(-2.26%)
Jan 25, 2019 6.843 7.015 6.835 6.937 67,861,280 +0.20(+3.02%)
Jan 24, 2019 6.514 6.796 6.436 6.733 101,536,520 +0.20(+3.12%)
Jan 23, 2019 6.686 6.686 6.483 6.530 57,311,856 -0.13(-1.88%)
Jan 22, 2019 6.686 6.733 6.624 6.655 60,248,360 -0.06(-0.93%)
Jan 18, 2019 6.569 6.733 6.522 6.717 65,303,812 +0.17(+2.63%)
Jan 17, 2019 6.475 6.608 6.428 6.545 72,436,368 +0.05(+0.84%)
Jan 16, 2019 6.796 6.866 6.467 6.490 94,334,352 -0.43(-6.22%)
Jan 15, 2019 7.062 7.070 6.851 6.921 83,405,840 -0.12(-1.67%)
Jan 14, 2019 6.890 7.093 6.858 7.038 56,561,056 +0.13(+1.93%)
Jan 11, 2019 6.866 6.992 6.811 6.905 53,082,928 +0.12(+1.73%)
Jan 10, 2019 6.819 6.866 6.616 6.788 50,422,980 -0.04(-0.57%)
Jan 09, 2019 6.616 6.866 6.545 6.827 61,803,412 +0.27(+4.18%)
Jan 08, 2019 6.592 6.686 6.537 6.553 58,290,404 +0.06(+0.97%)
Jan 07, 2019 6.349 6.545 6.279 6.490 52,014,496 +0.16(+2.60%)
Jan 04, 2019 6.193 6.357 6.146 6.326 54,973,280 +0.23(+3.86%)
Jan 03, 2019 6.240 6.256 6.091 6.091 49,330,708 -0.09(-1.52%)
Jan 02, 2019 5.895 6.279 5.856 6.185 60,635,740 +0.20(+3.27%)
Dec 31, 2018 6.146 6.154 5.872 5.989 73,846,424 -0.13(-2.05%)
Dec 28, 2018 6.130 6.295 6.075 6.115 60,455,052 -0.03(-0.51%)
Dec 27, 2018 6.122 6.146 5.895 6.146 63,606,448 +0.00(+0.00%)
Dec 26, 2018 6.052 6.154 5.801 6.146 75,072,088 +0.17(+2.88%)
Dec 24, 2018 6.271 6.271 5.958 5.974 49,442,336 -0.33(-5.22%)
Dec 21, 2018 6.436 6.577 6.295 6.303 73,496,704 -0.16(-2.54%)
Dec 20, 2018 6.522 6.592 6.404 6.467 74,134,760 -0.05(-0.72%)
Dec 19, 2018 6.624 6.772 6.475 6.514 96,091,464 -0.12(-1.77%)
Dec 18, 2018 6.694 6.796 6.584 6.631 48,820,464 -0.02(-0.35%)
Dec 17, 2018 6.639 6.827 6.584 6.655 56,788,400 -0.02(-0.23%)
Dec 14, 2018 6.670 6.796 6.624 6.670 45,487,536 +0.02(+0.24%)
Dec 13, 2018 6.788 6.811 6.616 6.655 40,413,736 -0.11(-1.62%)
Dec 12, 2018 6.764 6.835 6.725 6.764 51,854,104 +0.08(+1.17%)
Dec 11, 2018 6.827 6.890 6.655 6.686 50,645,556 +0.02(+0.23%)
Dec 10, 2018 6.913 6.929 6.561 6.670 72,134,192 -0.23(-3.40%)
Dec 07, 2018 7.062 7.148 6.890 6.905 55,605,528 -0.16(-2.22%)
Dec 06, 2018 7.140 7.140 6.984 7.062 68,900,272 -0.13(-1.74%)
Dec 04, 2018 7.477 7.516 7.187 7.187 73,992,416 -0.33(-4.37%)
Dec 03, 2018 7.602 7.712 7.516 7.516 82,450,312 +0.15(+2.02%)
Nov 30, 2018 7.336 7.422 7.328 7.367 46,325,680 +0.03(+0.43%)
Nov 29, 2018 7.336 7.391 7.250 7.336 35,184,020 -0.03(-0.43%)
Nov 28, 2018 7.258 7.391 7.179 7.367 41,221,484 +0.10(+1.40%)
Nov 27, 2018 7.336 7.383 7.242 7.266 43,782,132 -0.09(-1.28%)
Nov 26, 2018 7.226 7.461 7.179 7.359 59,068,224 +0.21(+2.96%)
Nov 23, 2018 7.101 7.219 7.070 7.148 17,269,660 +0.02(+0.22%)
Nov 21, 2018 7.132 7.132 7.132 0 +0.04(+0.55%)
Nov 20, 2018 7.125 7.219 7.054 7.093 44,908,572 -0.15(-2.05%)
Nov 19, 2018 7.062 7.328 7.015 7.242 71,795,624 +0.16(+2.21%)
Nov 16, 2018 7.266 7.289 7.031 7.085 69,716,384 -0.20(-2.79%)
Nov 15, 2018 7.438 7.461 7.140 7.289 73,013,096 -0.18(-2.41%)
Nov 14, 2018 7.540 7.571 7.383 7.469 59,573,648 +0.00(+0.00%)
Nov 13, 2018 7.461 7.571 7.414 7.469 42,264,540 +0.04(+0.53%)
Nov 12, 2018 7.344 7.500 7.336 7.430 46,379,156 +0.09(+1.17%)
Nov 09, 2018 7.344 7.673 7.258 7.344 66,677,768 -0.06(-0.85%)
Nov 08, 2018 7.500 7.555 7.391 7.406 71,266,440 -0.11(-1.46%)
Nov 07, 2018 7.516 7.516 7.399 7.516 47,701,340 +0.05(+0.63%)
Nov 06, 2018 7.406 7.493 7.367 7.469 52,275,216 +0.01(+0.10%)
Nov 05, 2018 7.344 7.493 7.320 7.461 52,708,636 +0.12(+1.60%)
Nov 02, 2018 7.328 7.399 7.250 7.344 61,946,260 +0.07(+0.97%)
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.