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 (%)
Apr 28, 2006 4.110 4.115 3.995 4.000 63,013,324 -0.14(-3.47%)
Apr 27, 2006 4.173 4.173 4.110 4.144 38,987,252 -0.03(-0.69%)
Apr 26, 2006 4.069 4.173 4.046 4.173 66,140,064 +0.16(+3.87%)
Apr 25, 2006 4.029 4.052 4.000 4.018 64,062,348 +0.01(+0.29%)
Apr 24, 2006 4.213 4.213 3.977 4.006 145,165,328 -0.21(-4.92%)
Apr 21, 2006 4.467 4.582 4.196 4.213 91,074,432 -0.36(-7.92%)
Apr 20, 2006 4.409 4.587 4.403 4.576 105,151,640 +0.20(+4.61%)
Apr 19, 2006 4.288 4.386 4.282 4.374 30,443,566 +0.07(+1.74%)
Apr 18, 2006 4.225 4.305 4.202 4.300 31,662,850 +0.08(+1.91%)
Apr 17, 2006 4.254 4.311 4.208 4.219 20,293,858 -0.01(-0.27%)
Apr 13, 2006 4.190 4.254 4.173 4.231 32,519,894 +0.04(+0.96%)
Apr 12, 2006 4.179 4.248 4.133 4.190 60,086,724 +0.06(+1.53%)
Apr 11, 2006 4.340 4.340 4.104 4.127 74,350,000 -0.20(-4.65%)
Apr 10, 2006 4.380 4.403 4.317 4.328 23,917,140 -0.05(-1.05%)
Apr 07, 2006 4.432 4.461 4.351 4.374 24,030,590 -0.03(-0.65%)
Apr 06, 2006 4.369 4.415 4.346 4.403 39,779,316 +0.05(+1.06%)
Apr 05, 2006 4.420 4.438 4.294 4.357 60,048,504 -0.06(-1.43%)
Apr 04, 2006 4.432 4.501 4.409 4.420 42,633,120 -0.05(-1.16%)
Apr 03, 2006 4.633 4.633 4.455 4.472 53,056,636 -0.11(-2.39%)
Mar 31, 2006 4.703 4.737 4.570 4.582 34,477,564 -0.12(-2.45%)
Mar 30, 2006 4.766 4.772 4.685 4.697 26,103,444 -0.06(-1.21%)
Mar 29, 2006 4.668 4.766 4.651 4.754 40,655,820 +0.07(+1.60%)
Mar 28, 2006 4.651 4.731 4.628 4.679 29,959,534 +0.04(+0.87%)
Mar 27, 2006 4.656 4.708 4.633 4.639 32,397,236 -0.02(-0.37%)
Mar 24, 2006 4.628 4.749 4.582 4.656 26,391,674 +0.01(+0.12%)
Mar 23, 2006 4.691 4.691 4.564 4.651 31,225,728 -0.04(-0.86%)
Mar 22, 2006 4.662 4.697 4.645 4.691 41,898,036 +0.06(+1.24%)
Mar 21, 2006 4.576 4.633 4.541 4.633 41,743,064 +0.07(+1.51%)
Mar 20, 2006 4.518 4.570 4.495 4.564 21,325,506 +0.07(+1.54%)
Mar 17, 2006 4.564 4.576 4.490 4.495 33,383,020 -0.07(-1.51%)
Mar 16, 2006 4.518 4.564 4.461 4.564 43,145,120 +0.05(+1.02%)
Mar 15, 2006 4.478 4.524 4.449 4.518 19,501,790 +0.07(+1.55%)
Mar 14, 2006 4.490 4.501 4.432 4.449 25,853,264 -0.07(-1.65%)
Mar 13, 2006 4.518 4.547 4.490 4.524 33,589,072 +0.01(+0.26%)
Mar 10, 2006 4.495 4.530 4.478 4.513 27,630,766 +0.05(+1.16%)
Mar 09, 2006 4.374 4.484 4.357 4.461 50,449,540 +0.12(+2.65%)
Mar 08, 2006 4.403 4.420 4.328 4.346 34,735,908 -0.06(-1.31%)
Mar 07, 2006 4.461 4.472 4.374 4.403 31,601,522 -0.01(-0.13%)
Mar 06, 2006 4.386 4.467 4.380 4.409 28,148,154 +0.05(+1.19%)
Mar 03, 2006 4.409 4.438 4.254 4.357 67,781,360 -0.05(-1.18%)
Mar 02, 2006 4.582 4.587 4.403 4.409 57,224,064 -0.17(-3.65%)
Mar 01, 2006 4.605 4.616 4.524 4.576 53,430,172 -0.01(-0.25%)
Feb 28, 2006 4.651 4.697 4.582 4.587 41,258,164 -0.06(-1.36%)
Feb 27, 2006 4.691 4.726 4.651 4.651 23,133,066 -0.01(-0.25%)
Feb 24, 2006 4.726 4.726 4.639 4.662 21,447,122 -0.04(-0.86%)
Feb 23, 2006 4.777 4.777 4.691 4.703 27,163,760 -0.07(-1.57%)
Feb 22, 2006 4.841 4.858 4.766 4.777 24,167,668 -0.05(-1.07%)
Feb 21, 2006 4.864 4.869 4.783 4.829 17,912,966 -0.03(-0.71%)
Feb 17, 2006 4.852 4.887 4.846 4.864 19,729,212 +0.03(+0.72%)
Feb 16, 2006 4.846 4.892 4.783 4.829 30,256,798 +0.01(+0.12%)
Feb 15, 2006 4.777 4.831 4.760 4.823 16,051,724 +0.05(+0.96%)
Feb 14, 2006 4.737 4.789 4.703 4.777 19,800,792 +0.06(+1.22%)
Feb 13, 2006 4.806 4.806 4.703 4.720 16,432,555 -0.04(-0.85%)
Feb 10, 2006 4.800 4.800 4.691 4.760 21,711,376 -0.05(-1.08%)
Feb 09, 2006 4.731 4.852 4.726 4.812 26,902,112 +0.07(+1.58%)
Feb 08, 2006 4.651 4.743 4.616 4.737 33,284,338 +0.08(+1.73%)
Feb 07, 2006 4.708 4.708 4.633 4.656 24,558,056 -0.01(-0.25%)
Feb 06, 2006 4.754 4.777 4.633 4.668 25,887,316 -0.09(-1.82%)
Feb 03, 2006 4.818 4.846 4.737 4.754 31,844,406 -0.06(-1.31%)
Feb 02, 2006 4.990 4.996 4.754 4.818 41,064,100 -0.17(-3.35%)
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.