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, 2020 7.837 7.837 7.625 7.710 91,695,184 -0.01(-0.11%)
Nov 27, 2020 7.744 7.761 7.667 7.718 32,803,896 +0.01(+0.11%)
Nov 25, 2020 7.812 7.854 7.642 7.710 112,139,632 -0.31(-3.92%)
Nov 24, 2020 7.769 8.066 7.761 8.024 116,937,160 +0.50(+6.66%)
Nov 23, 2020 7.489 7.625 7.455 7.523 84,064,992 +0.10(+1.37%)
Nov 20, 2020 7.481 7.489 7.370 7.421 67,158,376 -0.07(-0.91%)
Nov 19, 2020 7.540 7.540 7.421 7.489 66,510,284 +0.00(+0.00%)
Nov 18, 2020 7.489 7.684 7.455 7.489 91,404,872 +0.06(+0.80%)
Nov 17, 2020 7.353 7.515 7.328 7.430 55,011,968 -0.04(-0.57%)
Nov 16, 2020 7.421 7.515 7.311 7.472 99,828,536 +0.22(+3.04%)
Nov 13, 2020 6.988 7.277 6.988 7.251 93,668,664 +0.28(+4.02%)
Nov 12, 2020 7.014 7.039 6.878 6.971 95,479,784 -0.12(-1.68%)
Nov 11, 2020 7.302 7.302 7.039 7.090 89,019,208 -0.03(-0.36%)
Nov 10, 2020 6.988 7.294 6.946 7.115 102,702,272 +0.15(+2.20%)
Nov 09, 2020 6.886 7.115 6.861 6.963 130,044,256 +0.35(+5.26%)
Nov 06, 2020 6.801 6.810 6.581 6.614 59,960,052 -0.17(-2.50%)
Nov 05, 2020 6.589 6.784 6.547 6.784 72,258,272 +0.30(+4.58%)
Nov 04, 2020 6.674 6.682 6.479 6.487 79,120,984 -0.20(-3.05%)
Nov 03, 2020 6.589 6.733 6.564 6.691 76,591,224 +0.14(+2.20%)
Nov 02, 2020 6.648 6.674 6.521 6.547 70,524,944 -0.02(-0.26%)
Oct 30, 2020 6.665 6.716 6.462 6.564 93,501,784 -0.14(-2.15%)
Oct 29, 2020 6.937 6.997 6.665 6.708 140,088,400 +0.17(+2.60%)
Oct 28, 2020 6.521 6.691 6.479 6.538 97,357,040 -0.19(-2.78%)
Oct 27, 2020 6.801 6.869 6.708 6.725 75,469,272 -0.09(-1.37%)
Oct 26, 2020 6.818 6.852 6.742 6.818 73,109,368 -0.11(-1.59%)
Oct 23, 2020 7.048 7.090 6.869 6.929 73,311,592 -0.04(-0.61%)
Oct 22, 2020 6.733 6.980 6.699 6.971 86,929,336 +0.31(+4.59%)
Oct 21, 2020 6.598 6.691 6.564 6.665 61,178,852 +0.09(+1.42%)
Oct 20, 2020 6.470 6.665 6.436 6.572 74,698,872 +0.13(+1.98%)
Oct 19, 2020 6.521 6.555 6.428 6.445 45,846,908 -0.07(-1.04%)
Oct 16, 2020 6.547 6.581 6.462 6.513 55,952,632 +0.04(+0.66%)
Oct 15, 2020 6.300 6.470 6.258 6.470 58,088,772 +0.04(+0.66%)
Oct 14, 2020 6.564 6.581 6.411 6.428 68,047,912 -0.16(-2.45%)
Oct 13, 2020 6.640 6.691 6.479 6.589 87,736,760 +0.08(+1.17%)
Oct 12, 2020 6.249 6.674 6.224 6.513 114,886,584 +0.36(+5.79%)
Oct 09, 2020 6.249 6.317 6.139 6.156 60,037,428 -0.08(-1.36%)
Oct 08, 2020 6.190 6.241 6.114 6.241 64,183,004 +0.10(+1.66%)
Oct 07, 2020 6.037 6.156 5.995 6.139 59,641,836 +0.21(+3.58%)
Oct 06, 2020 5.995 6.156 5.910 5.927 92,066,664 -0.03(-0.57%)
Oct 05, 2020 5.901 5.986 5.901 5.961 49,849,456 +0.11(+1.89%)
Oct 02, 2020 5.621 5.884 5.604 5.850 71,603,312 +0.12(+2.07%)
Oct 01, 2020 5.697 5.748 5.630 5.731 68,651,552 +0.08(+1.35%)
Sep 30, 2020 5.613 5.731 5.596 5.655 65,785,616 +0.05(+0.91%)
Sep 29, 2020 5.680 5.689 5.553 5.604 45,919,372 -0.08(-1.35%)
Sep 28, 2020 5.596 5.748 5.587 5.680 56,014,176 +0.15(+2.77%)
Sep 25, 2020 5.613 5.694 5.519 5.528 63,316,192 -0.13(-2.25%)
Sep 24, 2020 5.604 5.740 5.443 5.655 70,431,184 +0.02(+0.30%)
Sep 23, 2020 5.782 5.884 5.630 5.638 61,904,268 -0.12(-2.06%)
Sep 22, 2020 5.850 5.935 5.748 5.757 65,729,404 -0.08(-1.31%)
Sep 21, 2020 6.020 6.020 5.782 5.833 85,700,824 -0.31(-4.98%)
Sep 18, 2020 6.207 6.283 6.130 6.139 84,712,360 -0.04(-0.69%)
Sep 17, 2020 5.978 6.232 5.927 6.181 99,880,688 +0.22(+3.70%)
Sep 16, 2020 5.986 6.046 5.935 5.961 54,470,876 -0.02(-0.28%)
Sep 15, 2020 6.080 6.097 5.944 5.978 76,771,488 -0.08(-1.26%)
Sep 14, 2020 5.952 6.097 5.927 6.054 69,128,704 +0.11(+1.86%)
Sep 11, 2020 5.893 5.944 5.816 5.944 64,869,248 +0.08(+1.30%)
Sep 10, 2020 5.935 5.969 5.833 5.867 81,523,200 -0.05(-0.86%)
Sep 09, 2020 6.003 6.029 5.884 5.918 66,538,784 -0.05(-0.85%)
Sep 08, 2020 5.799 6.088 5.782 5.969 99,715,920 +0.11(+1.88%)
Sep 04, 2020 5.825 5.901 5.731 5.859 82,460,808 +0.07(+1.17%)
Sep 03, 2020 5.876 6.020 5.740 5.791 91,925,016 -0.11(-1.87%)
Sep 02, 2020 5.782 5.918 5.748 5.901 69,483,480 +0.10(+1.76%)
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.