Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	6.694	6.838	6.648	6.775	9,106,245	+0.08(+1.20%)
Aug 29, 2002	6.654	6.792	6.631	6.694	11,562,884	+0.00(+0.00%)
Aug 28, 2002	6.844	6.861	6.642	6.694	15,406,639	-0.15(-2.19%)
Aug 27, 2002	7.022	7.149	6.786	6.844	15,726,836	-0.11(-1.57%)
Aug 26, 2002	6.838	7.016	6.803	6.953	10,067,878	+0.17(+2.55%)
Aug 23, 2002	6.959	6.982	6.752	6.780	11,873,873	-0.22(-3.20%)
Aug 22, 2002	6.924	7.045	6.844	7.005	13,248,653	+0.13(+1.84%)
Aug 21, 2002	6.907	7.034	6.821	6.878	22,229,634	+0.02(+0.34%)
Aug 20, 2002	6.924	7.039	6.798	6.855	15,591,495	+0.30(+4.57%)
Aug 16, 2002	6.677	6.711	6.533	6.556	12,291,189	-0.13(-1.89%)
Aug 15, 2002	6.619	6.798	6.320	6.683	17,139,142	+0.15(+2.29%)
Aug 14, 2002	6.585	6.625	6.130	6.533	33,723,716	-0.05(-0.79%)
Aug 13, 2002	6.700	6.821	6.498	6.585	15,532,772	-0.12(-1.72%)
Aug 12, 2002	6.792	6.890	6.648	6.700	14,653,489	-0.37(-5.21%)
Aug 07, 2002	7.224	7.120	6.895	7.068	12,491,160	+0.07(+0.99%)
Aug 06, 2002	6.953	7.137	6.907	6.999	11,101,091	+0.23(+3.40%)
Aug 05, 2002	7.195	7.224	6.711	6.769	22,849,874	-0.40(-5.54%)
Aug 02, 2002	7.540	7.540	7.022	7.166	13,471,036	-0.35(-4.60%)
Aug 01, 2002	7.696	7.782	7.488	7.511	12,726,053	-0.24(-3.12%)
Jul 31, 2002	7.598	7.753	7.511	7.753	12,023,113	+0.16(+2.05%)
Jul 30, 2002	7.580	7.690	7.488	7.598	12,384,833	+0.04(+0.53%)
Jul 29, 2002	7.454	7.655	7.333	7.557	16,200,964	+0.31(+4.21%)
Jul 26, 2002	7.195	7.333	7.062	7.252	10,440,196	+0.02(+0.32%)
Jul 25, 2002	7.206	7.367	6.970	7.229	20,241,214	-0.05(-0.63%)
Jul 24, 2002	6.907	7.396	6.631	7.275	21,782,782	+0.31(+4.46%)
Jul 23, 2002	7.172	7.172	6.913	6.965	21,107,988	-0.10(-1.39%)
Jul 22, 2002	7.166	7.431	6.878	7.062	23,769,638	-0.07(-0.97%)
Jul 19, 2002	7.373	7.477	7.039	7.131	16,045,122	-0.07(-1.04%)
Jul 17, 2002	7.414	7.776	7.097	7.206	23,142,100	-0.05(-0.71%)
Jul 12, 2002	7.598	7.701	7.201	7.258	31,377,402	-0.33(-4.32%)
Jul 11, 2002	7.914	7.920	7.448	7.586	35,591,564	-0.47(-5.79%)
Jul 10, 2002	8.645	8.651	8.029	8.052	30,857,406	-0.64(-7.41%)
Jul 09, 2002	8.783	8.910	8.709	8.697	11,782,661	-0.02(-0.26%)
Jul 08, 2002	8.962	9.019	8.651	8.720	12,988,743	-0.31(-3.44%)
Jul 05, 2002	8.864	9.060	8.864	9.031	6,482,123	+0.22(+2.55%)
Jul 04, 2002	8.887	8.991	8.634	8.806	15,907,870	+0.00(+0.00%)
Jul 03, 2002	8.887	8.991	8.634	8.806	15,907,348	-0.26(-2.92%)
Jul 02, 2002	8.939	9.204	8.778	9.071	17,452,044	+0.14(+1.55%)
Jul 01, 2002	9.209	9.347	8.922	8.933	11,192,998	-0.28(-3.00%)
Jun 28, 2002	9.117	9.486	9.077	9.209	12,155,153	+0.13(+1.46%)
Jun 27, 2002	9.077	9.209	8.778	9.077	20,273,704	+0.01(+0.13%)
Jun 26, 2002	8.991	9.175	8.933	9.065	12,950,173	-0.17(-1.87%)
Jun 25, 2002	9.209	9.520	9.158	9.238	14,328,428	+0.31(+3.41%)
Jun 21, 2002	8.870	9.025	8.841	8.933	17,382,896	-0.12(-1.34%)
Jun 20, 2002	9.227	9.232	9.031	9.054	14,650,188	-0.43(-4.55%)
Jun 19, 2002	9.664	9.773	9.474	9.486	11,735,579	-0.25(-2.60%)
Jun 18, 2002	9.411	9.814	9.336	9.739	10,197,486	+0.32(+3.42%)
Jun 17, 2002	9.250	9.440	9.221	9.417	12,462,146	+0.27(+2.96%)
Jun 14, 2002	9.290	9.319	8.991	9.146	17,456,386	-0.45(-4.74%)
Jun 12, 2002	9.681	9.745	9.497	9.601	11,456,905	-0.08(-0.83%)
Jun 11, 2002	9.722	9.992	9.653	9.681	10,679,258	+0.02(+0.18%)
Jun 10, 2002	9.612	9.762	9.526	9.664	7,000,727	+0.14(+1.45%)
Jun 07, 2002	9.612	9.612	9.445	9.526	11,587,381	-0.12(-1.19%)
Jun 06, 2002	9.785	9.848	9.532	9.641	10,072,395	-0.12(-1.18%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ford Motor (NY: F )

Historical Prices