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 )

12.01 -0.12 (-1.03%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 10, 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, 2008 1.257 1.308 1.234 1.245 113,744,736 -0.05(-3.95%)
Oct 30, 2008 1.291 1.297 1.200 1.297 114,758,456 +0.07(+5.56%)
Oct 29, 2008 1.245 1.297 1.194 1.228 136,296,384 +0.01(+0.47%)
Oct 28, 2008 1.251 1.274 1.183 1.223 103,029,232 +0.07(+5.91%)
Oct 27, 2008 1.166 1.189 1.103 1.154 62,797,272 +0.01(+0.99%)
Oct 24, 2008 1.046 1.183 1.024 1.143 115,387,912 +0.01(+0.50%)
Oct 23, 2008 1.228 1.228 1.092 1.137 126,174,104 -0.06(-4.76%)
Oct 22, 2008 1.245 1.257 1.177 1.194 76,882,312 -0.04(-3.23%)
Oct 21, 2008 1.262 1.314 1.211 1.234 90,333,880 -0.09(-6.87%)
Oct 20, 2008 1.450 1.484 1.319 1.325 79,120,360 -0.06(-4.11%)
Oct 17, 2008 1.280 1.444 1.228 1.382 115,453,600 +0.09(+7.05%)
Oct 16, 2008 1.410 1.410 1.166 1.291 121,824,632 -0.02(-1.30%)
Oct 15, 2008 1.433 1.450 1.302 1.308 95,031,872 -0.09(-6.12%)
Oct 14, 2008 1.689 1.689 1.365 1.393 145,547,120 +0.03(+2.51%)
Oct 13, 2008 1.695 1.695 1.314 1.359 214,404,080 +0.23(+20.10%)
Oct 10, 2008 1.177 1.450 1.069 1.132 346,363,968 -0.05(-4.33%)
Oct 09, 2008 1.638 1.706 1.154 1.183 229,013,584 -0.33(-21.80%)
Oct 08, 2008 1.683 3.111 1.194 1.513 224,889,216 -0.15(-8.90%)
Oct 07, 2008 2.155 2.218 1.661 1.661 126,148,672 -0.44(-20.87%)
Oct 06, 2008 2.269 2.286 1.888 2.098 113,997,920 -0.20(-8.89%)
Oct 03, 2008 2.542 2.542 2.303 2.303 75,792,288 -0.17(-6.90%)
Oct 02, 2008 2.565 2.622 2.474 2.474 50,403,156 -0.11(-4.40%)
Oct 01, 2008 2.701 2.815 2.553 2.587 66,933,664 -0.37(-12.50%)
Sep 30, 2008 2.587 2.957 2.502 2.957 75,568,104 +0.59(+24.70%)
Sep 29, 2008 2.730 2.787 2.371 2.371 60,386,448 -0.36(-13.31%)
Sep 26, 2008 2.758 2.843 2.684 2.735 0 -0.10(-3.41%)
Sep 25, 2008 2.872 2.957 2.798 2.832 48,253,200 -0.03(-0.99%)
Sep 24, 2008 2.821 2.860 2.735 2.860 49,329,828 +0.10(+3.50%)
Sep 23, 2008 2.872 2.872 2.735 2.764 37,606,368 -0.05(-1.82%)
Sep 22, 2008 3.037 3.037 2.764 2.815 90,248,208 -0.19(-6.43%)
Sep 19, 2008 3.219 3.241 2.929 3.008 0 +0.01(+0.19%)
Sep 18, 2008 2.838 3.042 2.707 3.003 194,126,688 +0.19(+6.88%)
Sep 17, 2008 2.843 2.866 2.616 2.809 216,145,904 -0.07(-2.56%)
Sep 16, 2008 2.616 2.946 2.587 2.883 173,727,792 +0.19(+6.96%)
Sep 15, 2008 2.622 2.883 2.559 2.696 182,348,928 -0.10(-3.46%)
Sep 12, 2008 2.684 2.838 2.616 2.792 228,692,752 +0.13(+4.91%)
Sep 11, 2008 2.491 2.701 2.479 2.661 150,451,152 +0.12(+4.70%)
Sep 10, 2008 2.525 2.559 2.491 2.542 69,163,536 +0.04(+1.59%)
Sep 09, 2008 2.605 2.656 2.496 2.502 90,857,704 -0.09(-3.30%)
Sep 08, 2008 2.622 2.667 2.457 2.587 127,099,232 +0.08(+3.17%)
Sep 05, 2008 2.485 2.514 2.423 2.508 0 +0.01(+0.46%)
Sep 04, 2008 2.582 2.644 2.496 2.496 154,097,520 -0.10(-3.94%)
Sep 03, 2008 2.587 2.667 2.553 2.599 147,378,896 +0.03(+1.33%)
Sep 02, 2008 2.656 2.735 2.531 2.565 93,974,440 +0.03(+1.12%)
Aug 29, 2008 2.491 2.610 2.474 2.536 0 +0.02(+0.68%)
Aug 28, 2008 2.445 2.525 2.417 2.519 92,538,976 +0.10(+3.99%)
Aug 27, 2008 2.474 2.514 2.411 2.423 126,245,272 -0.05(-2.07%)
Aug 26, 2008 2.502 2.519 2.428 2.474 86,648,952 -0.03(-1.36%)
Aug 25, 2008 2.536 2.570 2.417 2.508 123,486,768 -0.03(-1.34%)
Aug 22, 2008 2.576 2.616 2.474 2.542 98,080,704 +0.03(+1.13%)
Aug 21, 2008 2.582 2.605 2.502 2.514 106,402,568 -0.11(-4.12%)
Aug 20, 2008 2.730 2.747 2.570 2.622 86,565,024 -0.06(-2.33%)
Aug 19, 2008 2.787 2.787 2.673 2.684 69,177,592 -0.10(-3.48%)
Aug 18, 2008 2.917 2.917 2.775 2.781 63,805,844 -0.13(-4.30%)
Aug 15, 2008 2.957 2.968 2.866 2.906 0 +0.01(+0.20%)
Aug 14, 2008 2.809 2.957 2.804 2.900 67,282,328 +0.13(+4.51%)
Aug 13, 2008 2.997 2.997 2.741 2.775 118,789,328 -0.18(-5.97%)
Aug 12, 2008 2.980 3.099 2.934 2.951 65,753,764 +0.02(+0.58%)
Aug 11, 2008 2.980 3.128 2.912 2.934 72,058,376 -0.06(-1.90%)
Aug 08, 2008 2.798 3.048 2.758 2.991 78,065,800 +0.23(+8.23%)
Aug 07, 2008 2.792 2.872 2.747 2.764 64,425,192 -0.05(-1.62%)
Aug 06, 2008 2.900 2.900 2.787 2.809 104,274,216 -0.09(-2.95%)
Aug 05, 2008 2.809 2.895 2.769 2.895 108,586,336 +0.16(+5.82%)
Aug 04, 2008 2.656 2.787 2.650 2.735 54,216,028 +0.09(+3.44%)
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.