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 (%)
Aug 31, 2005 5.652 5.739 5.589 5.739 21,879,206 +0.13(+2.26%)
Aug 30, 2005 5.612 5.640 5.560 5.612 17,376,120 -0.01(-0.20%)
Aug 29, 2005 5.589 5.716 5.549 5.623 13,982,518 +0.00(+0.00%)
Aug 26, 2005 5.623 5.658 5.595 5.623 15,519,047 -0.03(-0.51%)
Aug 25, 2005 5.698 5.698 5.629 5.652 12,911,430 -0.06(-1.01%)
Aug 24, 2005 5.669 5.802 5.652 5.710 37,350,996 +0.07(+1.22%)
Aug 23, 2005 5.618 5.675 5.606 5.641 18,839,506 +0.02(+0.41%)
Aug 22, 2005 5.629 5.675 5.600 5.618 13,147,886 +0.00(+0.00%)
Aug 19, 2005 5.641 5.658 5.600 5.618 18,013,040 +0.00(+0.00%)
Aug 18, 2005 5.704 5.721 5.606 5.618 19,823,204 -0.10(-1.71%)
Aug 17, 2005 5.762 5.790 5.716 5.716 18,154,288 -0.07(-1.29%)
Aug 16, 2005 5.848 5.865 5.773 5.790 10,775,335 -0.05(-0.89%)
Aug 15, 2005 5.808 5.929 5.802 5.842 12,585,673 +0.01(+0.10%)
Aug 12, 2005 5.934 5.957 5.796 5.836 17,617,614 -0.13(-2.12%)
Aug 11, 2005 5.986 6.032 5.957 5.963 12,280,244 -0.02(-0.38%)
Aug 10, 2005 6.044 6.113 5.980 5.986 20,159,558 -0.02(-0.38%)
Aug 09, 2005 6.026 6.090 5.986 6.009 13,970,530 +0.04(+0.68%)
Aug 08, 2005 5.963 6.038 5.929 5.969 19,131,384 +0.01(+0.10%)
Aug 05, 2005 6.130 6.136 5.905 5.963 22,541,492 -0.16(-2.63%)
Aug 04, 2005 6.182 6.234 6.101 6.124 14,721,247 -0.06(-1.02%)
Aug 03, 2005 6.222 6.245 6.159 6.188 13,998,675 -0.07(-1.19%)
Aug 02, 2005 6.274 6.354 6.228 6.262 23,392,106 +0.02(+0.28%)
Aug 01, 2005 6.170 6.331 6.170 6.245 18,646,658 +0.06(+1.02%)
Jul 29, 2005 6.222 6.274 6.136 6.182 14,924,519 -0.09(-1.47%)
Jul 28, 2005 6.245 6.314 6.188 6.274 13,569,371 +0.01(+0.18%)
Jul 27, 2005 6.274 6.308 6.193 6.262 10,372,960 +0.01(+0.18%)
Jul 26, 2005 6.107 6.262 6.101 6.251 20,509,290 +0.14(+2.36%)
Jul 25, 2005 6.216 6.285 6.090 6.107 18,514,444 -0.06(-1.03%)
Jul 22, 2005 6.124 6.211 6.101 6.170 14,466,027 +0.05(+0.75%)
Jul 21, 2005 6.274 6.291 6.090 6.124 22,315,980 -0.17(-2.65%)
Jul 20, 2005 6.159 6.337 6.044 6.291 30,150,646 +0.05(+0.83%)
Jul 19, 2005 6.297 6.354 6.205 6.239 24,748,124 -0.05(-0.82%)
Jul 18, 2005 6.343 6.441 6.210 6.291 19,938,392 -0.04(-0.64%)
Jul 15, 2005 6.297 6.331 6.222 6.331 15,979,623 +0.06(+1.01%)
Jul 14, 2005 6.188 6.343 6.188 6.268 19,108,450 +0.12(+1.87%)
Jul 13, 2005 6.164 6.188 6.136 6.153 13,791,233 -0.05(-0.83%)
Jul 12, 2005 6.095 6.216 6.084 6.205 20,536,742 +0.04(+0.65%)
Jul 11, 2005 6.072 6.205 6.032 6.164 17,478,972 +0.17(+2.78%)
Jul 08, 2005 5.940 6.038 5.877 5.998 14,620,306 +0.09(+1.46%)
Jul 07, 2005 5.848 5.917 5.825 5.911 17,421,986 -0.05(-0.77%)
Jul 06, 2005 5.992 5.998 5.929 5.957 13,025,054 -0.03(-0.48%)
Jul 05, 2005 5.940 6.015 5.882 5.986 13,019,147 +0.05(+0.87%)
Jul 01, 2005 5.882 6.061 5.882 5.934 17,060,440 +0.04(+0.68%)
Jun 30, 2005 5.998 6.072 5.888 5.894 15,371,718 -0.10(-1.63%)
Jun 29, 2005 6.009 6.055 5.934 5.992 13,986,861 +0.01(+0.10%)
Jun 28, 2005 5.825 6.021 5.825 5.986 11,876,305 +0.16(+2.77%)
Jun 27, 2005 5.854 5.946 5.808 5.825 15,804,322 -0.05(-0.88%)
Jun 24, 2005 5.934 5.963 5.848 5.877 17,324,694 -0.11(-1.83%)
Jun 23, 2005 6.101 6.193 5.917 5.986 25,296,610 -0.16(-2.62%)
Jun 22, 2005 6.239 6.280 6.078 6.147 50,468,476 -0.28(-4.39%)
Jun 21, 2005 6.429 6.470 6.389 6.429 18,492,032 +0.03(+0.54%)
Jun 20, 2005 6.504 6.608 6.354 6.395 21,257,576 -0.10(-1.51%)
Jun 17, 2005 6.544 6.544 6.395 6.493 31,833,460 -0.05(-0.79%)
Jun 16, 2005 6.510 6.585 6.487 6.544 31,504,402 +0.12(+1.88%)
Jun 15, 2005 6.314 6.441 6.285 6.424 31,356,552 +0.20(+3.14%)
Jun 14, 2005 6.153 6.470 6.101 6.228 43,715,672 +0.17(+2.85%)
Jun 13, 2005 5.952 6.182 5.877 6.055 30,689,230 +0.11(+1.84%)
Jun 10, 2005 5.773 6.349 5.773 5.946 48,547,468 +0.18(+3.09%)
Jun 09, 2005 5.808 5.813 5.733 5.767 15,808,318 -0.04(-0.69%)
Jun 08, 2005 5.836 5.911 5.802 5.808 17,944,414 +0.02(+0.30%)
Jun 07, 2005 5.733 5.836 5.733 5.790 12,824,561 +0.06(+1.00%)
Jun 06, 2005 5.704 5.750 5.669 5.733 11,228,441 +0.03(+0.61%)
Jun 03, 2005 5.900 5.900 5.698 5.698 31,074,404 -0.21(-3.60%)
Jun 02, 2005 5.756 5.940 5.739 5.911 34,458,104 +0.20(+3.53%)
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.