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 28, 2008 1.422 1.577 1.335 1.548 208,332,496 +0.31(+25.12%)
Nov 26, 2008 0.9900 1.284 0.9727 1.238 300,665,632 +0.28(+29.52%)
Nov 25, 2008 0.9727 0.9900 0.9094 0.9555 138,841,712 +0.06(+6.41%)
Nov 24, 2008 1.025 1.065 0.8058 0.8979 227,740,272 +0.07(+9.09%)
Nov 21, 2008 0.8461 0.8922 0.7195 0.8231 229,451,424 +0.02(+2.88%)
Nov 20, 2008 0.7540 1.076 0.5813 0.8001 345,239,040 +0.07(+10.32%)
Nov 19, 2008 0.9497 0.9842 0.6965 0.7252 221,832,240 -0.24(-25.00%)
Nov 18, 2008 1.013 1.019 0.8979 0.9670 89,725,192 -0.02(-2.33%)
Nov 17, 2008 1.071 1.082 0.9900 0.9900 68,297,648 -0.05(-4.44%)
Nov 14, 2008 1.071 1.088 1.030 1.036 62,054,428 -0.06(-5.26%)
Nov 13, 2008 1.094 1.111 1.002 1.094 81,814,368 +0.03(+3.26%)
Nov 12, 2008 1.145 1.151 1.053 1.059 86,807,112 +0.02(+2.22%)
Nov 11, 2008 1.117 1.151 0.9900 1.036 125,868,672 -0.07(-6.74%)
Nov 10, 2008 1.197 1.220 1.094 1.111 100,682,496 -0.05(-4.46%)
Nov 07, 2008 1.168 1.209 1.059 1.163 163,202,128 +0.02(+2.02%)
Nov 06, 2008 1.214 1.220 1.076 1.140 157,854,928 -0.06(-5.26%)
Nov 05, 2008 1.284 1.284 1.186 1.203 89,579,592 -0.04(-3.24%)
Nov 04, 2008 1.278 1.284 1.226 1.243 109,882,720 +0.02(+1.41%)
Nov 03, 2008 1.295 1.295 1.214 1.226 81,530,952 -0.03(-2.74%)
Oct 31, 2008 1.272 1.324 1.249 1.261 112,379,800 -0.05(-3.95%)
Oct 30, 2008 1.307 1.312 1.214 1.312 113,381,360 +0.07(+5.56%)
Oct 29, 2008 1.261 1.312 1.209 1.243 134,660,832 +0.01(+0.47%)
Oct 28, 2008 1.266 1.289 1.197 1.238 101,792,880 +0.07(+5.91%)
Oct 27, 2008 1.180 1.203 1.117 1.168 62,043,704 +0.01(+0.99%)
Oct 24, 2008 1.059 1.197 1.036 1.157 114,003,264 +0.01(+0.50%)
Oct 23, 2008 1.243 1.243 1.105 1.151 124,660,016 -0.06(-4.76%)
Oct 22, 2008 1.261 1.272 1.191 1.209 75,959,720 -0.04(-3.23%)
Oct 21, 2008 1.278 1.330 1.226 1.249 89,249,880 -0.09(-6.87%)
Oct 20, 2008 1.468 1.502 1.335 1.341 78,170,912 -0.06(-4.12%)
Oct 17, 2008 1.295 1.462 1.243 1.399 114,068,152 +0.09(+7.05%)
Oct 16, 2008 1.427 1.427 1.180 1.307 120,362,744 -0.02(-1.30%)
Oct 15, 2008 1.450 1.468 1.318 1.324 93,891,496 -0.09(-6.12%)
Oct 14, 2008 1.709 1.709 1.381 1.410 143,800,560 +0.03(+2.51%)
Oct 13, 2008 1.715 1.715 1.330 1.376 211,831,232 +0.23(+20.10%)
Oct 10, 2008 1.191 1.468 1.082 1.145 342,207,616 -0.05(-4.33%)
Oct 09, 2008 1.658 1.727 1.168 1.197 226,265,424 -0.33(-21.80%)
Oct 08, 2008 1.704 3.148 1.209 1.531 222,190,544 -0.15(-8.90%)
Oct 07, 2008 2.181 2.245 1.681 1.681 124,634,888 -0.44(-20.87%)
Oct 06, 2008 2.297 2.314 1.911 2.124 112,629,952 -0.21(-8.89%)
Oct 03, 2008 2.573 2.573 2.331 2.331 74,882,784 -0.17(-6.90%)
Oct 02, 2008 2.596 2.653 2.504 2.504 49,798,320 -0.12(-4.40%)
Oct 01, 2008 2.734 2.849 2.584 2.619 66,130,460 -0.37(-12.50%)
Sep 30, 2008 2.619 2.993 2.533 2.993 74,661,288 +0.59(+24.70%)
Sep 29, 2008 2.763 2.820 2.400 2.400 59,661,812 -0.37(-13.31%)
Sep 26, 2008 2.792 2.878 2.717 2.769 0 -0.10(-3.41%)
Sep 25, 2008 2.907 2.993 2.832 2.866 47,674,164 -0.03(-0.99%)
Sep 24, 2008 2.855 2.895 2.769 2.895 48,737,872 +0.10(+3.50%)
Sep 23, 2008 2.907 2.907 2.769 2.797 37,155,092 -0.05(-1.82%)
Sep 22, 2008 3.074 3.074 2.797 2.849 89,165,232 -0.20(-6.43%)
Sep 19, 2008 3.258 3.281 2.964 3.045 0 +0.01(+0.19%)
Sep 18, 2008 2.872 3.079 2.740 3.039 191,797,168 +0.20(+6.88%)
Sep 17, 2008 2.878 2.901 2.648 2.843 213,552,160 -0.07(-2.56%)
Sep 16, 2008 2.648 2.982 2.619 2.918 171,643,056 +0.19(+6.96%)
Sep 15, 2008 2.653 2.918 2.590 2.728 180,160,752 -0.10(-3.46%)
Sep 12, 2008 2.717 2.872 2.648 2.826 225,948,432 +0.13(+4.91%)
Sep 11, 2008 2.521 2.734 2.510 2.694 148,645,744 +0.12(+4.70%)
Sep 10, 2008 2.556 2.590 2.521 2.573 68,333,576 +0.04(+1.59%)
Sep 09, 2008 2.636 2.688 2.527 2.533 89,767,416 -0.09(-3.30%)
Sep 08, 2008 2.653 2.699 2.487 2.619 125,574,040 +0.08(+3.17%)
Sep 05, 2008 2.515 2.544 2.452 2.538 0 +0.01(+0.46%)
Sep 04, 2008 2.613 2.676 2.527 2.527 152,248,352 -0.10(-3.94%)
Sep 03, 2008 2.619 2.699 2.584 2.630 145,610,352 +0.03(+1.33%)
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.