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:

Ford Motor (NY: F )

13.19 +0.13 (+1.00%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 3.839 3.885 3.828 3.874 44,902,496 +0.02(+0.45%)
Dec 28, 2007 3.943 3.954 3.845 3.856 41,751,124 -0.08(-2.05%)
Dec 27, 2007 3.954 3.995 3.914 3.937 42,929,528 -0.03(-0.73%)
Dec 26, 2007 3.862 3.983 3.845 3.966 48,777,284 +0.08(+2.07%)
Dec 24, 2007 3.885 3.908 3.862 3.885 21,026,850 -0.02(-0.59%)
Dec 21, 2007 3.914 3.943 3.868 3.908 67,019,208 +0.00(+0.00%)
Dec 20, 2007 3.891 3.937 3.845 3.908 51,083,112 +0.02(+0.44%)
Dec 19, 2007 3.914 3.937 3.845 3.891 52,392,432 -0.03(-0.73%)
Dec 18, 2007 3.943 3.966 3.862 3.920 76,258,352 +0.01(+0.15%)
Dec 17, 2007 3.960 3.989 3.885 3.914 56,715,580 -0.05(-1.31%)
Dec 14, 2007 3.983 4.006 3.949 3.966 68,291,480 -0.06(-1.43%)
Dec 13, 2007 4.029 4.058 3.972 4.023 90,881,368 -0.04(-0.99%)
Dec 12, 2007 4.087 4.121 3.995 4.064 89,219,448 +0.05(+1.29%)
Dec 11, 2007 4.110 4.213 3.995 4.012 89,651,400 -0.10(-2.38%)
Dec 10, 2007 4.087 4.300 4.052 4.110 80,078,888 +0.05(+1.13%)
Dec 07, 2007 4.058 4.138 4.041 4.064 56,829,364 +0.00(+0.00%)
Dec 06, 2007 4.052 4.075 4.012 4.064 75,258,448 +0.05(+1.15%)
Dec 05, 2007 4.104 4.141 4.012 4.018 105,117,872 +0.01(+0.14%)
Dec 04, 2007 4.144 4.167 3.989 4.012 96,280,568 -0.16(-3.86%)
Dec 03, 2007 4.328 4.328 4.161 4.173 60,674,088 -0.15(-3.46%)
Nov 30, 2007 4.265 4.357 4.248 4.323 77,350,400 +0.13(+3.02%)
Nov 29, 2007 4.236 4.248 4.167 4.196 58,878,656 -0.04(-0.95%)
Nov 28, 2007 4.110 4.254 4.092 4.236 79,399,552 +0.17(+4.10%)
Nov 27, 2007 4.092 4.092 3.977 4.069 61,613,664 +0.02(+0.57%)
Nov 26, 2007 4.190 4.190 4.029 4.046 61,309,952 -0.09(-2.23%)
Nov 23, 2007 4.098 4.161 4.041 4.138 45,889,120 +0.14(+3.45%)
Nov 21, 2007 4.058 4.115 3.954 4.000 129,330,232 -0.17(-4.01%)
Nov 20, 2007 4.294 4.294 4.035 4.167 111,991,288 -0.06(-1.36%)
Nov 19, 2007 4.403 4.409 4.219 4.225 86,035,144 -0.21(-4.68%)
Nov 16, 2007 4.570 4.570 4.386 4.432 77,485,944 -0.05(-1.03%)
Nov 15, 2007 4.593 4.633 4.461 4.478 73,934,952 -0.12(-2.51%)
Nov 14, 2007 4.645 4.691 4.524 4.593 86,745,704 -0.01(-0.25%)
Nov 13, 2007 4.645 4.645 4.530 4.605 84,204,704 +0.07(+1.65%)
Nov 12, 2007 4.772 4.772 4.455 4.530 121,635,688 -0.19(-4.02%)
Nov 09, 2007 4.829 4.892 4.720 4.720 86,386,728 -0.16(-3.30%)
Nov 08, 2007 4.921 4.967 4.662 4.881 126,501,696 +0.14(+2.91%)
Nov 07, 2007 4.892 4.950 4.743 4.743 87,293,680 -0.22(-4.52%)
Nov 06, 2007 5.036 5.036 4.892 4.967 51,631,676 -0.02(-0.46%)
Nov 05, 2007 5.174 5.174 4.904 4.990 79,937,176 -0.16(-3.13%)
Nov 02, 2007 4.979 5.157 4.904 5.151 94,927,048 +0.26(+5.29%)
Nov 01, 2007 5.048 5.077 4.887 4.892 70,639,144 -0.21(-4.17%)
Oct 31, 2007 5.077 5.111 5.008 5.105 90,340,744 +0.04(+0.80%)
Oct 30, 2007 5.048 5.111 4.996 5.065 47,497,228 +0.02(+0.34%)
Oct 29, 2007 5.008 5.088 4.973 5.048 72,698,288 +0.06(+1.15%)
Oct 26, 2007 4.990 5.008 4.864 4.990 59,866,428 +0.04(+0.81%)
Oct 25, 2007 4.950 5.019 4.881 4.950 64,361,104 +0.01(+0.12%)
Oct 24, 2007 4.933 4.956 4.835 4.944 62,161,332 -0.03(-0.69%)
Oct 23, 2007 4.881 4.979 4.841 4.979 58,518,276 +0.18(+3.72%)
Oct 22, 2007 4.754 4.904 4.749 4.800 78,003,512 -0.02(-0.36%)
Oct 19, 2007 5.025 5.036 4.800 4.818 97,654,264 -0.22(-4.45%)
Oct 18, 2007 4.990 5.088 4.973 5.042 52,007,612 +0.04(+0.81%)
Oct 17, 2007 5.134 5.151 4.933 5.002 70,721,560 -0.05(-1.03%)
Oct 16, 2007 5.123 5.249 5.036 5.054 87,024,144 -0.12(-2.34%)
Oct 15, 2007 5.295 5.295 5.157 5.174 87,391,480 -0.12(-2.28%)
Oct 12, 2007 5.071 5.318 5.071 5.295 159,948,080 +0.25(+5.02%)
Oct 11, 2007 4.789 5.071 4.783 5.042 160,404,464 +0.31(+6.44%)
Oct 10, 2007 4.783 4.806 4.714 4.737 61,875,652 -0.05(-1.08%)
Oct 09, 2007 4.731 4.789 4.679 4.789 78,113,840 +0.07(+1.59%)
Oct 08, 2007 4.829 4.829 4.703 4.714 57,240,568 -0.10(-2.15%)
Oct 05, 2007 4.823 4.835 4.743 4.818 65,354,100 +0.06(+1.33%)
Oct 04, 2007 4.875 4.898 4.737 4.754 83,186,952 -0.10(-2.02%)
Oct 03, 2007 4.915 4.950 4.823 4.852 80,397,432 -0.08(-1.63%)
Oct 02, 2007 4.829 4.950 4.818 4.933 92,128,808 +0.20(+4.13%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.