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 (%)
Oct 31, 2006 4.777 4.864 4.691 4.766 25,045,560 +0.02(+0.36%)
Oct 30, 2006 4.777 4.777 4.651 4.749 34,036,792 -0.02(-0.48%)
Oct 27, 2006 4.887 4.887 4.760 4.772 32,359,536 -0.11(-2.24%)
Oct 26, 2006 4.944 4.990 4.864 4.881 47,740,116 -0.01(-0.12%)
Oct 25, 2006 4.818 4.979 4.789 4.887 73,795,432 +0.11(+2.29%)
Oct 24, 2006 4.616 4.783 4.576 4.777 66,048,508 +0.23(+5.06%)
Oct 23, 2006 4.524 4.622 4.495 4.547 62,864,084 -0.06(-1.37%)
Oct 20, 2006 4.645 4.645 4.564 4.610 45,158,384 -0.01(-0.25%)
Oct 19, 2006 4.610 4.645 4.587 4.622 21,323,248 -0.01(-0.25%)
Oct 18, 2006 4.633 4.691 4.616 4.633 38,833,320 +0.01(+0.25%)
Oct 17, 2006 4.599 4.622 4.518 4.622 49,917,212 -0.03(-0.62%)
Oct 16, 2006 4.703 4.708 4.651 4.651 22,458,792 -0.05(-1.10%)
Oct 13, 2006 4.737 4.743 4.679 4.703 34,592,748 -0.03(-0.73%)
Oct 12, 2006 4.777 4.795 4.703 4.737 30,650,834 -0.02(-0.48%)
Oct 11, 2006 4.703 4.800 4.668 4.760 44,424,520 +0.05(+0.98%)
Oct 10, 2006 4.737 4.772 4.668 4.714 40,392,260 +0.00(+0.00%)
Oct 09, 2006 4.777 4.783 4.703 4.714 28,548,964 -0.07(-1.44%)
Oct 06, 2006 4.800 4.852 4.754 4.783 50,450,756 -0.01(-0.24%)
Oct 05, 2006 4.881 4.904 4.754 4.795 46,557,312 -0.13(-2.69%)
Oct 04, 2006 4.674 4.950 4.668 4.927 98,035,720 +0.19(+4.01%)
Oct 03, 2006 4.697 4.806 4.651 4.737 57,782,104 +0.06(+1.23%)
Oct 02, 2006 4.662 4.731 4.633 4.679 26,959,620 +0.02(+0.49%)
Sep 29, 2006 4.749 4.749 4.628 4.656 51,000,808 -0.04(-0.86%)
Sep 28, 2006 4.651 4.743 4.628 4.697 58,447,172 +0.09(+2.00%)
Sep 27, 2006 4.892 4.904 4.587 4.605 108,517,792 -0.24(-4.88%)
Sep 26, 2006 4.726 4.841 4.697 4.841 57,340,812 +0.15(+3.19%)
Sep 25, 2006 4.605 4.726 4.587 4.691 56,986,740 +0.09(+1.88%)
Sep 22, 2006 4.495 4.610 4.490 4.605 55,642,364 +0.14(+3.09%)
Sep 21, 2006 4.501 4.576 4.449 4.467 47,046,208 +0.01(+0.13%)
Sep 20, 2006 4.438 4.507 4.403 4.461 53,624,756 +0.05(+1.17%)
Sep 19, 2006 4.547 4.559 4.390 4.409 79,216,368 -0.09(-2.05%)
Sep 18, 2006 4.392 4.605 4.380 4.501 126,620,824 -0.12(-2.49%)
Sep 15, 2006 5.123 4.887 4.461 4.616 331,205,728 -0.62(-11.77%)
Sep 14, 2006 5.163 5.295 5.036 5.232 113,757,520 -0.06(-1.09%)
Sep 13, 2006 5.301 5.457 5.255 5.290 123,325,216 +0.07(+1.43%)
Sep 12, 2006 5.008 5.244 5.008 5.215 78,743,288 +0.20(+4.02%)
Sep 11, 2006 5.054 5.088 4.973 5.013 51,534,528 -0.03(-0.68%)
Sep 08, 2006 4.979 5.071 4.904 5.048 44,382,476 +0.11(+2.21%)
Sep 07, 2006 4.927 4.973 4.835 4.939 43,811,576 +0.02(+0.35%)
Sep 06, 2006 5.025 4.990 4.887 4.921 115,531,896 +0.09(+1.91%)
Sep 05, 2006 4.766 4.841 4.720 4.829 46,153,896 +0.07(+1.45%)
Sep 01, 2006 4.846 4.852 4.685 4.760 53,447,024 -0.06(-1.19%)
Aug 31, 2006 4.749 4.875 4.749 4.818 49,465,496 +0.06(+1.21%)
Aug 30, 2006 4.760 4.789 4.708 4.760 65,373,192 +0.01(+0.12%)
Aug 29, 2006 4.639 4.772 4.593 4.754 59,377,532 +0.12(+2.61%)
Aug 28, 2006 4.662 4.662 4.587 4.633 37,884,544 +0.03(+0.63%)
Aug 25, 2006 4.587 4.662 4.524 4.605 67,871,704 +0.14(+3.09%)
Aug 24, 2006 4.645 4.674 4.438 4.467 81,080,744 +0.00(+0.00%)
Aug 23, 2006 4.380 4.524 4.363 4.467 88,070,872 +0.20(+4.58%)
Aug 22, 2006 4.288 4.305 4.208 4.271 82,974,824 -0.03(-0.67%)
Aug 21, 2006 4.478 4.478 4.300 4.300 121,673,496 -0.31(-6.62%)
Aug 18, 2006 4.708 4.708 4.501 4.605 82,577,656 -0.10(-2.08%)
Aug 17, 2006 4.754 4.846 4.610 4.703 77,420,456 -0.05(-1.09%)
Aug 16, 2006 4.576 4.772 4.564 4.754 103,282,232 +0.20(+4.29%)
Aug 15, 2006 4.570 4.582 4.444 4.559 51,858,548 +0.05(+1.15%)
Aug 14, 2006 4.346 4.507 4.346 4.507 73,266,408 +0.26(+6.24%)
Aug 11, 2006 4.271 4.415 4.225 4.242 67,692,928 -0.01(-0.27%)
Aug 10, 2006 4.219 4.277 4.104 4.254 46,642,096 +0.03(+0.82%)
Aug 09, 2006 4.311 4.317 4.213 4.219 56,800,492 -0.02(-0.54%)
Aug 08, 2006 4.150 4.288 4.144 4.242 82,013,184 +0.12(+2.79%)
Aug 07, 2006 4.098 4.138 4.035 4.127 47,041,864 +0.02(+0.56%)
Aug 04, 2006 3.972 4.104 3.954 4.104 59,406,720 +0.16(+3.94%)
Aug 03, 2006 3.897 4.018 3.874 3.949 50,089,556 -0.06(-1.44%)
Aug 02, 2006 3.908 4.006 3.851 4.006 74,052,040 +0.22(+5.78%)
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.