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 )

12.20 +0.05 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2020 4.381 4.449 4.296 4.322 109,999,744 -0.14(-3.23%)
Apr 29, 2020 4.526 4.670 4.424 4.466 148,752,240 -0.10(-2.23%)
Apr 28, 2020 4.662 4.704 4.432 4.568 124,913,480 +0.18(+4.06%)
Apr 27, 2020 4.169 4.407 4.144 4.390 107,227,968 +0.25(+6.16%)
Apr 24, 2020 4.186 4.212 4.076 4.135 64,011,752 -0.02(-0.41%)
Apr 23, 2020 4.076 4.229 4.050 4.152 72,945,736 +0.10(+2.52%)
Apr 22, 2020 4.135 4.152 4.033 4.050 73,393,288 +0.00(+0.00%)
Apr 21, 2020 4.152 4.178 4.008 4.050 96,806,816 -0.18(-4.22%)
Apr 20, 2020 4.237 4.322 4.169 4.229 83,629,024 -0.12(-2.73%)
Apr 17, 2020 4.390 4.483 4.271 4.347 108,337,368 +0.15(+3.64%)
Apr 16, 2020 4.296 4.305 4.152 4.195 69,163,096 -0.08(-1.79%)
Apr 15, 2020 4.296 4.364 4.203 4.271 87,952,856 -0.22(-4.91%)
Apr 14, 2020 4.475 4.619 4.381 4.492 88,128,232 +0.11(+2.52%)
Apr 13, 2020 4.611 4.611 4.262 4.381 116,904,728 -0.18(-3.91%)
Apr 09, 2020 4.679 4.882 4.449 4.560 207,082,240 +0.29(+6.76%)
Apr 08, 2020 4.127 4.322 4.076 4.271 137,730,128 +0.27(+6.79%)
Apr 07, 2020 4.118 4.271 3.931 3.999 135,539,728 +0.15(+3.97%)
Apr 06, 2020 3.855 3.965 3.745 3.846 120,333,416 +0.25(+6.84%)
Apr 03, 2020 3.736 3.753 3.541 3.600 100,883,008 -0.10(-2.75%)
Apr 02, 2020 3.728 3.880 3.609 3.702 107,020,040 -0.03(-0.91%)
Apr 01, 2020 3.931 4.050 3.702 3.736 140,324,016 -0.37(-8.90%)
Mar 31, 2020 4.271 4.407 4.033 4.101 272,940,768 -0.17(-3.98%)
Mar 30, 2020 4.339 4.347 4.186 4.271 115,219,728 -0.14(-3.08%)
Mar 27, 2020 4.305 4.500 4.169 4.407 125,219,592 -0.05(-1.14%)
Mar 26, 2020 4.551 4.797 4.381 4.458 162,837,856 -0.12(-2.60%)
Mar 25, 2020 4.899 4.984 4.347 4.577 234,243,600 +0.37(+8.89%)
Mar 24, 2020 3.795 4.237 3.617 4.203 172,050,784 +0.80(+23.44%)
Mar 23, 2020 3.626 3.838 3.362 3.405 158,867,408 -0.27(-7.39%)
Mar 20, 2020 3.855 4.033 3.609 3.677 152,371,264 -0.12(-3.13%)
Mar 19, 2020 3.677 3.889 3.481 3.795 149,053,888 -0.03(-0.67%)
Mar 18, 2020 4.033 4.110 3.481 3.821 148,214,320 -0.43(-10.18%)
Mar 17, 2020 4.313 4.364 3.991 4.254 122,716,480 -0.03(-0.79%)
Mar 16, 2020 4.279 4.432 4.245 4.288 129,843,944 -0.49(-10.30%)
Mar 13, 2020 4.984 5.010 4.347 4.780 147,656,512 +0.24(+5.23%)
Mar 12, 2020 4.568 4.831 4.415 4.543 105,293,776 -0.47(-9.32%)
Mar 11, 2020 5.146 5.188 4.993 5.010 116,147,000 -0.31(-5.75%)
Mar 10, 2020 5.315 5.341 4.925 5.315 119,927,024 +0.31(+6.10%)
Mar 09, 2020 5.069 5.213 4.984 5.010 122,296,064 -0.50(-9.09%)
Mar 06, 2020 5.604 5.672 5.434 5.511 129,469,032 -0.21(-3.71%)
Mar 05, 2020 5.910 5.918 5.697 5.723 91,891,816 -0.29(-4.80%)
Mar 04, 2020 6.020 6.020 5.876 6.012 83,109,184 +0.09(+1.58%)
Mar 03, 2020 6.190 6.232 5.850 5.918 114,721,912 -0.20(-3.19%)
Mar 02, 2020 6.037 6.139 5.842 6.114 113,929,032 +0.20(+3.45%)
Feb 28, 2020 5.808 5.910 5.663 5.910 137,259,040 -0.01(-0.14%)
Feb 27, 2020 6.054 6.181 5.876 5.918 139,662,320 -0.20(-3.33%)
Feb 26, 2020 6.198 6.334 6.122 6.122 108,902,584 -0.04(-0.69%)
Feb 25, 2020 6.521 6.521 6.130 6.164 128,164,072 -0.26(-4.10%)
Feb 24, 2020 6.538 6.555 6.411 6.428 129,390,448 -0.27(-4.06%)
Feb 21, 2020 6.810 6.818 6.699 6.699 68,691,880 -0.12(-1.74%)
Feb 20, 2020 6.793 6.852 6.784 6.818 61,596,612 +0.03(+0.38%)
Feb 19, 2020 6.844 6.878 6.793 6.793 75,650,496 -0.05(-0.74%)
Feb 18, 2020 6.895 6.920 6.810 6.844 76,689,192 -0.03(-0.49%)
Feb 14, 2020 7.022 7.022 6.861 6.878 54,598,492 -0.13(-1.82%)
Feb 13, 2020 6.971 7.098 6.971 7.005 79,651,200 +0.01(+0.12%)
Feb 12, 2020 6.912 7.073 6.903 6.997 131,302,256 +0.12(+1.73%)
Feb 11, 2020 6.878 6.920 6.861 6.878 94,366,992 +0.03(+0.50%)
Feb 10, 2020 6.920 6.920 6.835 6.844 84,562,632 -0.04(-0.62%)
Feb 07, 2020 6.971 6.971 6.810 6.886 115,718,240 -0.12(-1.70%)
Feb 06, 2020 7.107 7.115 7.005 7.005 81,023,456 -0.05(-0.72%)
Feb 05, 2020 7.141 7.200 7.014 7.056 171,490,256 -0.74(-9.48%)
Feb 04, 2020 7.710 7.846 7.701 7.795 101,026,552 +0.17(+2.23%)
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.