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 )

12.13 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	3.986	4.072	3.986	4.072	30,097,628	+0.10(+2.58%)
May 30, 2006	4.146	4.146	3.969	3.969	47,527,412	-0.19(-4.51%)
May 26, 2006	4.112	4.225	4.112	4.157	50,580,292	+0.09(+2.24%)
May 25, 2006	3.975	4.140	3.958	4.066	64,904,088	+0.13(+3.17%)
May 24, 2006	3.935	3.981	3.895	3.941	37,802,012	+0.05(+1.17%)
May 23, 2006	3.958	3.958	3.873	3.895	46,892,428	-0.03(-0.72%)
May 22, 2006	3.981	3.981	3.873	3.924	51,620,248	-0.07(-1.85%)
May 19, 2006	3.969	4.009	3.918	3.998	26,695,690	+0.07(+1.88%)
May 18, 2006	3.935	3.986	3.924	3.924	28,116,710	-0.01(-0.14%)
May 17, 2006	3.992	4.009	3.924	3.930	34,711,500	-0.06(-1.57%)
May 16, 2006	4.055	4.060	3.969	3.992	32,322,796	-0.06(-1.54%)
May 15, 2006	4.055	4.089	4.009	4.055	37,502,724	+0.01(+0.28%)
May 12, 2006	4.060	4.089	4.009	4.043	43,775,888	-0.01(-0.14%)
May 11, 2006	4.032	4.066	4.003	4.049	34,511,036	+0.03(+0.85%)
May 10, 2006	4.066	4.180	4.003	4.015	75,544,592	-0.06(-1.53%)
May 09, 2006	4.003	4.094	3.998	4.077	56,005,524	+0.11(+2.87%)
May 08, 2006	3.964	4.038	3.941	3.964	44,808,992	+0.02(+0.58%)
May 05, 2006	3.924	3.952	3.905	3.941	26,374,066	+0.06(+1.46%)
May 04, 2006	3.890	3.895	3.861	3.884	33,469,318	+0.03(+0.74%)
May 03, 2006	3.947	3.952	3.839	3.856	58,328,816	-0.07(-1.88%)
May 02, 2006	3.981	3.998	3.924	3.930	58,167,916	+0.00(+0.00%)

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