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 (%)
Jun 30, 2006 3.868 4.000 3.828 3.989 112,326,800 +0.31(+8.28%)
Jun 29, 2006 3.666 3.707 3.551 3.684 69,841,008 +0.02(+0.63%)
Jun 28, 2006 3.776 3.776 3.649 3.661 44,024,404 -0.10(-2.75%)
Jun 27, 2006 3.799 3.833 3.753 3.764 31,206,618 -0.01(-0.15%)
Jun 26, 2006 3.759 3.793 3.741 3.770 25,994,860 +0.02(+0.46%)
Jun 23, 2006 3.701 3.828 3.695 3.753 40,742,860 +0.05(+1.40%)
Jun 22, 2006 3.724 3.787 3.689 3.701 45,896,244 +0.00(+0.00%)
Jun 21, 2006 3.701 3.736 3.672 3.701 72,126,520 +0.02(+0.47%)
Jun 20, 2006 3.891 3.891 3.684 3.684 96,928,496 -0.20(-5.04%)
Jun 19, 2006 3.868 3.943 3.845 3.879 25,539,842 +0.03(+0.75%)
Jun 16, 2006 3.897 3.902 3.833 3.851 23,057,838 -0.05(-1.33%)
Jun 15, 2006 3.851 3.908 3.810 3.902 28,293,920 +0.10(+2.57%)
Jun 14, 2006 3.851 3.862 3.741 3.805 44,445,716 -0.04(-1.05%)
Jun 13, 2006 3.914 3.925 3.828 3.845 28,294,962 -0.05(-1.33%)
Jun 12, 2006 3.943 4.018 3.874 3.897 35,832,536 +0.01(+0.15%)
Jun 09, 2006 3.868 3.925 3.845 3.891 33,387,884 +0.06(+1.50%)
Jun 08, 2006 3.920 3.925 3.793 3.833 61,435,444 -0.07(-1.91%)
Jun 07, 2006 3.972 3.983 3.902 3.908 31,476,084 -0.06(-1.59%)
Jun 06, 2006 4.006 4.041 3.943 3.972 36,269,484 -0.03(-0.72%)
Jun 05, 2006 4.052 4.075 3.995 4.000 31,971,060 -0.09(-2.11%)
Jun 02, 2006 4.167 4.167 4.052 4.087 33,364,082 -0.07(-1.80%)
Jun 01, 2006 4.150 4.173 4.046 4.161 38,506,348 +0.04(+0.98%)
May 31, 2006 4.035 4.121 4.035 4.121 29,736,456 +0.10(+2.58%)
May 30, 2006 4.196 4.196 4.018 4.018 46,957,080 -0.19(-4.51%)
May 26, 2006 4.161 4.277 4.161 4.208 49,973,328 +0.09(+2.24%)
May 25, 2006 4.023 4.190 4.006 4.115 64,125,240 +0.13(+3.17%)
May 24, 2006 3.983 4.029 3.943 3.989 37,348,392 +0.05(+1.17%)
May 23, 2006 4.006 4.006 3.920 3.943 46,329,720 -0.03(-0.72%)
May 22, 2006 4.029 4.029 3.920 3.972 51,000,808 -0.07(-1.85%)
May 19, 2006 4.018 4.058 3.966 4.046 26,375,342 +0.07(+1.88%)
May 18, 2006 3.983 4.035 3.972 3.972 27,779,310 -0.01(-0.14%)
May 17, 2006 4.041 4.058 3.972 3.977 34,294,964 -0.06(-1.57%)
May 16, 2006 4.104 4.110 4.018 4.041 31,934,922 -0.06(-1.54%)
May 15, 2006 4.104 4.138 4.058 4.104 37,052,692 +0.01(+0.28%)
May 12, 2006 4.110 4.138 4.058 4.092 43,250,580 -0.01(-0.14%)
May 11, 2006 4.081 4.115 4.052 4.098 34,096,904 +0.03(+0.85%)
May 10, 2006 4.115 4.231 4.052 4.064 74,638,056 -0.06(-1.53%)
May 09, 2006 4.052 4.144 4.046 4.127 55,333,456 +0.12(+2.87%)
May 08, 2006 4.012 4.087 3.989 4.012 44,271,284 +0.02(+0.58%)
May 05, 2006 3.972 4.000 3.952 3.989 26,057,578 +0.06(+1.46%)
May 04, 2006 3.937 3.943 3.908 3.931 33,067,688 +0.03(+0.74%)
May 03, 2006 3.995 4.000 3.885 3.902 57,628,868 -0.07(-1.88%)
May 02, 2006 4.029 4.046 3.972 3.977 57,469,900 +0.00(+0.00%)
May 01, 2006 4.075 4.081 3.966 3.977 49,329,284 -0.02(-0.58%)
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%)
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.