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 (%)
May 24, 2011 8.542 8.547 8.380 8.438 84,898,328 -0.08(-0.95%)
May 23, 2011 8.464 8.593 8.432 8.519 86,026,736 -0.12(-1.33%)
May 20, 2011 8.663 8.696 8.614 8.634 68,256,912 -0.07(-0.79%)
May 19, 2011 8.691 8.732 8.639 8.703 67,065,160 +0.00(+0.00%)
May 18, 2011 8.639 8.726 8.559 8.703 71,635,784 +0.09(+1.00%)
May 17, 2011 8.668 8.737 8.530 8.616 113,448,432 -0.09(-1.06%)
May 16, 2011 8.755 8.818 8.691 8.709 89,970,352 +0.03(+0.33%)
May 13, 2011 8.758 8.806 8.651 8.680 75,387,208 -0.10(-1.18%)
May 12, 2011 8.714 8.829 8.703 8.783 84,670,184 +0.06(+0.73%)
May 11, 2011 8.697 8.835 8.668 8.720 95,748,976 +0.00(+0.00%)
May 10, 2011 8.709 8.749 8.680 8.720 63,770,800 +0.04(+0.46%)
May 09, 2011 8.703 8.749 8.645 8.680 58,009,688 -0.02(-0.20%)
May 06, 2011 8.783 8.847 8.680 8.697 101,608,232 +0.02(+0.20%)
May 05, 2011 8.616 8.806 8.565 8.680 108,721,520 -0.04(-0.46%)
May 04, 2011 8.875 8.893 8.616 8.720 124,610,152 -0.13(-1.50%)
May 03, 2011 8.875 8.956 8.783 8.852 119,242,080 -0.04(-0.45%)
May 02, 2011 8.890 8.904 8.870 8.893 73,275,992 -0.01(-0.13%)
Apr 29, 2011 8.916 9.025 8.864 8.904 69,756,600 -0.02(-0.19%)
Apr 28, 2011 8.904 9.037 8.875 8.922 83,597,352 -0.05(-0.51%)
Apr 27, 2011 9.123 9.134 8.875 8.968 146,614,832 -0.05(-0.51%)
Apr 26, 2011 9.232 9.313 9.014 9.014 289,705,696 +0.07(+0.77%)
Apr 25, 2011 8.939 8.973 8.835 8.945 94,999,808 +0.06(+0.71%)
Apr 21, 2011 8.766 8.893 8.691 8.881 92,425,896 +0.20(+2.25%)
Apr 20, 2011 8.605 8.749 8.542 8.686 123,308,400 +0.25(+2.93%)
Apr 19, 2011 8.432 8.513 8.369 8.438 58,285,044 +0.02(+0.27%)
Apr 18, 2011 8.352 8.484 8.337 8.415 86,577,000 -0.05(-0.61%)
Apr 15, 2011 8.553 8.579 8.409 8.467 82,527,448 -0.06(-0.68%)
Apr 14, 2011 8.484 8.547 8.409 8.524 108,464,480 -0.10(-1.13%)
Apr 13, 2011 8.657 8.663 8.519 8.622 101,671,976 +0.04(+0.47%)
Apr 12, 2011 8.398 8.634 8.346 8.582 143,689,328 +0.03(+0.34%)
Apr 11, 2011 8.789 8.864 8.484 8.553 148,552,432 -0.27(-3.07%)
Apr 08, 2011 9.008 9.025 8.726 8.824 88,949,448 -0.12(-1.29%)
Apr 07, 2011 9.031 9.106 8.893 8.939 89,142,736 -0.12(-1.27%)
Apr 06, 2011 9.158 9.198 8.985 9.054 108,184,096 -0.03(-0.38%)
Apr 05, 2011 9.008 9.100 8.950 9.088 125,824,280 +0.14(+1.56%)
Apr 04, 2011 8.858 9.060 8.858 8.949 172,092,048 +0.22(+2.56%)
Apr 01, 2011 8.651 8.875 8.588 8.726 202,072,032 +0.14(+1.68%)
Mar 31, 2011 8.530 8.605 8.467 8.582 72,831,448 +0.03(+0.34%)
Mar 30, 2011 8.565 8.616 8.484 8.553 71,010,328 +0.01(+0.13%)
Mar 29, 2011 8.536 8.599 8.478 8.542 57,796,228 -0.01(-0.13%)
Mar 28, 2011 8.628 8.686 8.536 8.553 71,684,720 -0.09(-1.00%)
Mar 25, 2011 8.749 8.749 8.576 8.639 102,446,464 -0.02(-0.20%)
Mar 24, 2011 8.288 8.700 8.283 8.657 222,818,976 +0.42(+5.10%)
Mar 23, 2011 8.208 8.317 8.070 8.237 111,930,880 -0.02(-0.21%)
Mar 22, 2011 8.357 8.386 8.242 8.254 77,806,160 -0.14(-1.71%)
Mar 21, 2011 8.392 8.409 8.334 8.398 80,721,032 +0.06(+0.69%)
Mar 18, 2011 8.392 8.444 8.306 8.340 112,219,072 +0.13(+1.61%)
Mar 17, 2011 8.380 8.392 8.162 8.208 136,661,184 +0.05(+0.56%)
Mar 16, 2011 8.478 8.513 7.995 8.162 221,047,664 -0.28(-3.34%)
Mar 15, 2011 8.306 8.519 8.231 8.444 189,246,752 +0.21(+2.59%)
Mar 14, 2011 8.329 8.427 8.173 8.231 113,081,744 -0.03(-0.42%)
Mar 11, 2011 8.001 8.325 7.983 8.265 125,705,360 +0.10(+1.27%)
Mar 10, 2011 8.116 8.216 8.064 8.162 186,091,520 -0.06(-0.77%)
Mar 09, 2011 8.398 8.404 8.202 8.225 118,176,480 -0.10(-1.24%)
Mar 08, 2011 8.070 8.375 8.064 8.329 185,211,696 +0.26(+3.28%)
Mar 07, 2011 8.254 8.300 8.047 8.064 183,217,232 -0.24(-2.84%)
Mar 04, 2011 8.513 8.513 8.219 8.300 141,812,688 -0.20(-2.30%)
Mar 03, 2011 8.576 8.605 8.438 8.496 115,658,616 +0.06(+0.68%)
Mar 02, 2011 8.438 8.570 8.415 8.438 116,558,512 +0.00(+0.00%)
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.