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 29, 2002 6.406 6.619 6.395 6.550 13,290,871 +0.20(+3.17%)
Nov 27, 2002 6.360 6.452 6.262 6.349 17,200,124 +0.12(+1.94%)
Nov 26, 2002 6.262 6.562 6.176 6.228 37,964,984 -0.03(-0.55%)
Nov 25, 2002 5.975 6.268 5.957 6.262 28,423,354 +0.39(+6.56%)
Nov 22, 2002 5.641 6.009 5.635 5.877 26,084,854 -0.06(-1.07%)
Nov 21, 2002 5.180 6.003 5.169 5.940 56,412,536 +0.80(+15.57%)
Nov 20, 2002 4.939 5.192 4.921 5.140 14,997,141 +0.22(+4.44%)
Nov 19, 2002 5.042 5.048 4.898 4.921 16,608,203 -0.14(-2.84%)
Nov 18, 2002 5.054 5.117 5.008 5.065 11,953,618 +0.09(+1.73%)
Nov 15, 2002 4.950 5.117 4.910 4.979 15,214,486 -0.09(-1.70%)
Nov 14, 2002 5.019 5.151 4.990 5.065 13,942,558 +0.16(+3.29%)
Nov 13, 2002 4.973 5.008 4.841 4.904 24,456,072 -0.06(-1.27%)
Nov 12, 2002 4.950 5.042 4.898 4.967 12,925,850 +0.07(+1.53%)
Nov 11, 2002 4.996 5.002 4.858 4.892 10,889,654 -0.14(-2.75%)
Nov 08, 2002 5.111 5.209 4.892 5.031 13,713,399 -0.03(-0.68%)
Nov 07, 2002 5.330 5.353 5.036 5.065 21,834,730 -0.32(-5.88%)
Nov 06, 2002 5.174 5.467 5.157 5.382 25,872,200 +0.26(+5.06%)
Nov 05, 2002 4.933 5.169 4.927 5.123 18,607,394 +0.20(+3.97%)
Nov 04, 2002 5.013 5.163 4.898 4.927 15,791,813 +0.07(+1.54%)
Nov 01, 2002 4.852 4.944 4.783 4.852 13,959,932 -0.02(-0.35%)
Oct 31, 2002 4.921 4.973 4.818 4.869 16,191,756 +0.02(+0.47%)
Oct 30, 2002 4.835 4.915 4.754 4.846 12,870,602 +0.04(+0.84%)
Oct 29, 2002 5.054 5.094 4.806 4.806 18,674,108 -0.25(-4.90%)
Oct 28, 2002 5.077 5.226 5.036 5.054 14,011,532 +0.03(+0.69%)
Oct 25, 2002 4.892 5.088 4.829 5.019 16,586,312 -0.08(-1.58%)
Oct 24, 2002 5.238 5.405 5.036 5.100 18,530,428 -0.18(-3.38%)
Oct 23, 2002 5.393 5.410 5.105 5.278 25,837,800 -0.13(-2.45%)
Oct 22, 2002 5.491 5.739 5.330 5.410 33,129,016 -0.09(-1.57%)
Oct 21, 2002 4.881 5.497 4.749 5.497 38,648,984 +0.74(+15.62%)
Oct 18, 2002 4.887 4.887 4.605 4.754 20,193,958 -0.13(-2.71%)
Oct 17, 2002 5.042 5.151 4.858 4.887 26,171,028 +0.13(+2.78%)
Oct 16, 2002 5.163 5.221 4.616 4.754 46,927,720 -0.35(-6.88%)
Oct 15, 2002 5.008 5.105 4.806 5.105 37,847,364 +0.54(+11.85%)
Oct 14, 2002 4.795 4.795 4.380 4.564 30,186,088 -0.22(-4.69%)
Oct 11, 2002 4.605 5.036 4.570 4.789 47,025,708 +0.41(+9.47%)
Oct 10, 2002 4.202 4.455 4.087 4.374 46,129,400 +0.26(+6.29%)
Oct 09, 2002 4.334 4.340 3.972 4.115 82,498,088 -0.35(-7.74%)
Oct 08, 2002 4.892 4.898 4.323 4.461 50,577,932 -0.43(-8.82%)
Oct 07, 2002 4.985 5.036 4.835 4.892 17,899,242 -0.09(-1.85%)
Oct 04, 2002 5.272 5.313 4.892 4.985 31,343,522 -0.29(-5.46%)
Oct 03, 2002 5.353 5.370 5.192 5.272 17,115,168 -0.10(-1.82%)
Oct 02, 2002 5.629 5.629 5.324 5.370 19,965,494 -0.33(-5.76%)
Oct 01, 2002 5.572 5.750 5.376 5.698 22,963,324 +0.06(+1.02%)
Sep 30, 2002 5.543 5.739 5.410 5.641 22,795,494 +0.10(+1.77%)
Sep 27, 2002 5.652 5.744 5.468 5.543 14,368,213 -0.28(-4.75%)
Sep 26, 2002 5.796 5.905 5.687 5.819 19,863,510 +0.08(+1.40%)
Sep 25, 2002 5.526 5.842 5.526 5.739 24,863,832 +0.36(+6.75%)
Sep 24, 2002 5.393 5.543 5.318 5.376 18,991,178 -0.18(-3.31%)
Sep 23, 2002 5.635 5.635 5.457 5.560 15,180,260 -0.06(-1.13%)
Sep 20, 2002 5.681 5.739 5.485 5.623 24,187,300 -0.06(-1.01%)
Sep 19, 2002 5.756 5.831 5.589 5.681 20,208,378 -0.22(-3.80%)
Sep 18, 2002 5.929 6.015 5.710 5.905 24,346,792 -0.12(-2.01%)
Sep 17, 2002 6.274 6.337 5.963 6.026 19,267,072 -0.13(-2.06%)
Sep 16, 2002 6.130 6.228 6.072 6.153 14,487,397 +0.02(+0.38%)
Sep 13, 2002 6.274 6.285 6.003 6.130 15,789,902 -0.14(-2.20%)
Sep 12, 2002 6.389 6.389 6.188 6.268 16,523,593 -0.16(-2.42%)
Sep 11, 2002 6.590 6.590 6.176 6.424 15,753,418 +0.15(+2.39%)
Sep 10, 2002 6.447 6.458 6.159 6.274 23,698,058 +0.06(+0.93%)
Sep 09, 2002 5.871 6.331 5.848 6.216 20,549,250 +0.35(+5.88%)
Sep 06, 2002 6.331 6.331 5.848 5.871 28,603,344 -0.28(-4.58%)
Sep 05, 2002 6.303 6.308 6.038 6.153 23,544,648 -0.21(-3.26%)
Sep 04, 2002 6.326 6.395 6.113 6.360 21,180,088 +0.06(+1.01%)
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.