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 )

12.20 +0.05 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Jun 05, 2002 9.768 9.831 9.641 9.756 10,682,386 -0.40(-3.97%)
May 31, 2002 10.11 10.27 10.06 10.16 11,340,153 +0.03(+0.34%)
May 28, 2002 10.27 10.34 10.10 10.12 9,941,398 -0.09(-0.85%)
May 27, 2002 10.46 10.46 10.16 10.21 8,106,562 +0.00(+0.00%)
May 24, 2002 10.46 10.46 10.16 10.21 8,092,316 -0.20(-1.88%)
May 23, 2002 10.45 10.46 10.19 10.41 13,734,943 -0.06(-0.61%)
May 22, 2002 10.16 10.49 10.14 10.47 25,488,764 +0.35(+3.47%)
May 21, 2002 9.906 10.19 9.906 10.12 38,201,960 +0.49(+5.08%)
May 20, 2002 9.670 9.716 9.497 9.630 9,192,244 +0.01(+0.06%)
May 17, 2002 9.543 9.664 9.526 9.624 7,841,614 +0.08(+0.84%)
May 16, 2002 9.583 9.699 9.526 9.543 13,331,004 -0.03(-0.36%)
May 15, 2002 9.474 9.681 9.457 9.578 14,435,797 +0.09(+0.91%)
May 14, 2002 9.445 9.532 9.353 9.491 20,431,456 +0.17(+1.85%)
May 13, 2002 9.152 9.336 9.117 9.319 9,409,589 +0.21(+2.27%)
May 10, 2002 9.244 9.296 9.060 9.111 9,130,742 -0.06(-0.69%)
May 09, 2002 9.111 9.267 9.065 9.175 12,392,478 -0.03(-0.38%)
May 08, 2002 9.094 9.330 9.088 9.209 14,245,729 +0.21(+2.30%)
May 07, 2002 9.094 9.347 8.979 9.002 12,707,810 -0.17(-1.82%)
May 06, 2002 9.209 9.342 9.158 9.169 10,439,501 -0.09(-0.99%)
May 03, 2002 9.221 9.319 9.071 9.261 14,796,649 -0.01(-0.06%)
May 02, 2002 9.370 9.434 9.227 9.267 21,696,262 -0.14(-1.47%)
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.