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 )

12.23 -0.52 (-4.08%)
Streaming Delayed Price Updated: 2:40 PM EDT, Apr 30, 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 (%)
Sep 30, 2005 5.669 5.750 5.652 5.675 13,734,769 +0.00(+0.00%)
Sep 29, 2005 5.756 5.779 5.646 5.675 16,723,564 -0.05(-0.90%)
Sep 28, 2005 5.704 5.762 5.675 5.727 13,772,470 +0.06(+1.02%)
Sep 27, 2005 5.733 5.739 5.664 5.669 14,164,941 -0.06(-1.10%)
Sep 26, 2005 5.641 5.739 5.641 5.733 22,114,098 +0.10(+1.74%)
Sep 23, 2005 5.635 5.664 5.595 5.635 15,215,354 +0.04(+0.72%)
Sep 22, 2005 5.560 5.664 5.549 5.595 18,504,888 +0.03(+0.62%)
Sep 21, 2005 5.595 5.652 5.497 5.560 27,131,620 -0.06(-1.02%)
Sep 20, 2005 5.589 5.681 5.589 5.618 20,182,144 +0.03(+0.51%)
Sep 19, 2005 5.687 5.710 5.577 5.589 16,812,518 -0.13(-2.22%)
Sep 16, 2005 5.698 5.721 5.618 5.716 22,546,356 +0.04(+0.71%)
Sep 15, 2005 5.733 5.750 5.606 5.675 14,140,618 -0.06(-1.00%)
Sep 14, 2005 5.727 5.779 5.693 5.733 21,295,798 +0.08(+1.43%)
Sep 13, 2005 5.808 5.808 5.629 5.652 19,398,764 -0.06(-1.01%)
Sep 12, 2005 5.704 5.779 5.675 5.710 12,379,447 +0.01(+0.20%)
Sep 09, 2005 5.710 5.750 5.675 5.698 11,923,214 -0.01(-0.20%)
Sep 08, 2005 5.871 5.871 5.681 5.710 17,781,448 -0.12(-2.07%)
Sep 07, 2005 5.693 5.854 5.687 5.831 31,188,550 +0.10(+1.71%)
Sep 06, 2005 5.675 5.767 5.641 5.733 26,479,584 +0.06(+1.01%)
Sep 02, 2005 5.635 5.693 5.583 5.675 16,942,300 +0.07(+1.34%)
Sep 01, 2005 5.739 5.739 5.554 5.600 28,579,890 -0.14(-2.41%)
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%)
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.