Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ford Motor (NY: F )

12.15 -0.13 (-1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	4.254	4.265	4.060	4.100	168,656,288	-0.14(-3.22%)
Sep 29, 2009	4.259	4.265	4.185	4.237	82,142,184	+0.02(+0.54%)
Sep 28, 2009	4.185	4.265	4.168	4.214	80,595,440	+0.07(+1.65%)
Sep 25, 2009	4.174	4.237	4.094	4.146	108,864,872	-0.02(-0.55%)
Sep 24, 2009	4.282	4.293	4.100	4.168	155,326,832	-0.02(-0.41%)
Sep 23, 2009	4.094	4.316	4.083	4.185	244,922,704	+0.20(+4.99%)
Sep 22, 2009	3.935	4.032	3.924	3.986	97,571,200	+0.10(+2.64%)
Sep 21, 2009	3.912	3.935	3.839	3.884	92,817,624	-0.06(-1.58%)
Sep 18, 2009	3.975	4.015	3.941	3.947	93,781,384	-0.14(-3.34%)
Sep 17, 2009	4.009	4.123	3.895	4.083	181,640,432	+0.07(+1.80%)
Sep 16, 2009	4.174	4.185	3.992	4.011	187,992,176	-0.08(-2.05%)
Sep 15, 2009	4.203	4.231	4.094	4.094	89,149,456	-0.11(-2.57%)
Sep 14, 2009	4.151	4.208	4.083	4.203	60,697,460	+0.03(+0.82%)
Sep 11, 2009	4.242	4.288	4.151	4.168	85,792,032	-0.06(-1.48%)
Sep 10, 2009	4.225	4.254	4.180	4.231	59,833,940	+0.03(+0.68%)
Sep 09, 2009	4.163	4.276	4.123	4.203	83,494,624	+0.05(+1.23%)
Sep 08, 2009	4.282	4.293	4.134	4.151	79,985,408	-0.07(-1.75%)
Sep 04, 2009	4.259	4.293	4.134	4.225	74,804,968	-0.03(-0.67%)
Sep 03, 2009	4.060	4.276	3.964	4.254	153,048,560	+0.26(+6.40%)
Sep 02, 2009	4.083	4.100	3.907	3.998	115,872,312	-0.12(-2.89%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ford Motor (NY: F )

Historical Prices