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 30, 2012 6.755 6.801 6.643 6.713 70,499,440 -0.05(-0.69%)
Nov 29, 2012 6.637 6.760 6.637 6.760 97,672,848 +0.16(+2.49%)
Nov 28, 2012 6.479 6.602 6.438 6.596 65,617,864 +0.09(+1.35%)
Nov 27, 2012 6.508 6.608 6.508 6.508 64,143,700 -0.00(-0.04%)
Nov 26, 2012 6.479 6.532 6.432 6.511 45,725,908 +0.00(+0.05%)
Nov 23, 2012 6.438 6.508 6.426 6.508 27,343,192 +0.11(+1.65%)
Nov 21, 2012 6.356 6.450 6.332 6.403 36,130,708 +0.04(+0.65%)
Nov 20, 2012 6.362 6.461 6.309 6.362 59,249,112 +0.01(+0.18%)
Nov 19, 2012 6.244 6.391 6.244 6.350 67,103,712 +0.19(+3.14%)
Nov 16, 2012 6.203 6.239 6.086 6.156 77,339,424 -0.04(-0.66%)
Nov 15, 2012 6.198 6.332 6.133 6.198 83,379,024 -0.06(-0.94%)
Nov 14, 2012 6.461 6.479 6.227 6.256 77,858,720 -0.19(-3.00%)
Nov 13, 2012 6.385 6.508 6.368 6.450 56,875,236 +0.02(+0.27%)
Nov 12, 2012 6.467 6.543 6.426 6.432 43,843,340 +0.02(+0.37%)
Nov 09, 2012 6.309 6.508 6.280 6.409 69,424,392 +0.02(+0.28%)
Nov 08, 2012 6.491 6.585 6.385 6.391 78,350,208 -0.09(-1.45%)
Nov 07, 2012 6.596 6.649 6.473 6.485 96,660,128 -0.21(-3.15%)
Nov 06, 2012 6.643 6.796 6.602 6.696 87,346,864 +0.10(+1.51%)
Nov 05, 2012 6.538 6.655 6.526 6.596 64,789,812 +0.05(+0.72%)
Nov 02, 2012 6.631 6.672 6.538 6.549 91,089,520 -0.05(-0.71%)
Nov 01, 2012 6.561 6.626 6.379 6.596 151,371,120 +0.05(+0.81%)
Oct 31, 2012 6.274 6.549 6.215 6.543 235,291,664 +0.50(+8.24%)
Oct 26, 2012 6.039 6.045 6.045 6.045 74,525,160 -0.02(-0.29%)
Oct 25, 2012 6.080 6.121 5.998 6.063 101,598,320 +0.13(+2.16%)
Oct 24, 2012 5.882 6.004 5.841 5.934 84,557,680 +0.10(+1.70%)
Oct 23, 2012 5.847 5.899 5.817 5.835 55,653,580 -0.10(-1.77%)
Oct 19, 2012 6.080 6.086 5.911 5.940 69,401,808 -0.15(-2.40%)
Oct 18, 2012 6.045 6.168 6.028 6.086 75,476,176 +0.01(+0.19%)
Oct 17, 2012 6.016 6.074 5.987 6.074 50,240,884 +0.06(+1.07%)
Oct 16, 2012 5.987 6.022 5.963 6.010 56,172,388 +0.05(+0.78%)
Oct 15, 2012 5.899 5.981 5.888 5.963 45,299,772 +0.06(+0.99%)
Oct 12, 2012 5.917 5.981 5.888 5.905 41,325,192 -0.01(-0.20%)
Oct 11, 2012 5.870 5.987 5.864 5.917 67,381,008 +0.09(+1.60%)
Oct 10, 2012 5.905 5.905 5.806 5.823 58,181,900 -0.07(-1.19%)
Oct 09, 2012 5.958 5.981 5.847 5.893 65,527,992 +0.03(+0.50%)
Oct 08, 2012 5.870 5.905 5.829 5.864 43,656,076 -0.06(-1.08%)
Oct 05, 2012 5.934 5.998 5.911 5.928 69,739,000 +0.03(+0.49%)
Oct 04, 2012 5.870 5.923 5.812 5.899 80,300,008 +0.10(+1.71%)
Oct 03, 2012 5.730 5.847 5.695 5.800 87,424,528 +0.09(+1.53%)
Oct 02, 2012 5.841 5.864 5.666 5.712 108,529,752 -0.08(-1.41%)
Oct 01, 2012 5.771 5.882 5.771 5.794 57,260,920 +0.04(+0.71%)
Sep 28, 2012 5.829 5.836 5.724 5.753 76,425,160 -0.09(-1.60%)
Sep 27, 2012 5.911 5.940 5.847 5.847 44,084,720 +0.01(+0.10%)
Sep 26, 2012 5.823 5.905 5.753 5.841 76,031,184 -0.05(-0.79%)
Sep 25, 2012 6.039 6.051 5.870 5.888 63,145,504 -0.13(-2.23%)
Sep 24, 2012 6.010 6.065 5.987 6.022 48,921,824 -0.05(-0.77%)
Sep 21, 2012 6.144 6.150 6.045 6.068 60,783,172 -0.02(-0.38%)
Sep 20, 2012 6.115 6.138 6.039 6.092 49,255,424 -0.09(-1.42%)
Sep 19, 2012 6.121 6.220 6.098 6.179 72,669,928 +0.10(+1.63%)
Sep 18, 2012 6.010 6.098 5.998 6.080 59,874,772 +0.02(+0.29%)
Sep 17, 2012 5.993 6.080 5.987 6.063 54,707,348 -0.08(-1.33%)
Sep 14, 2012 6.074 6.168 6.063 6.144 95,881,160 +0.11(+1.84%)
Sep 13, 2012 5.952 6.057 5.905 6.033 87,268,112 +0.08(+1.27%)
Sep 12, 2012 5.981 6.010 5.934 5.958 48,046,608 +0.04(+0.59%)
Sep 11, 2012 5.940 5.981 5.911 5.923 48,236,692 +0.02(+0.40%)
Sep 10, 2012 5.882 5.998 5.870 5.899 74,307,320 -0.02(-0.30%)
Sep 07, 2012 5.806 5.969 5.794 5.917 103,893,816 +0.13(+2.27%)
Sep 06, 2012 5.637 5.812 5.637 5.785 116,526,528 +0.20(+3.61%)
Sep 05, 2012 5.514 5.613 5.479 5.584 69,584,272 +0.09(+1.70%)
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.