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 )

12.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2015 10.12 10.16 9.973 10.01 47,772,580 -0.14(-1.37%)
Apr 29, 2015 10.05 10.20 10.02 10.15 55,438,440 +0.07(+0.69%)
Apr 28, 2015 9.999 10.09 9.899 10.08 90,186,760 +0.10(+1.01%)
Apr 27, 2015 9.930 10.04 9.899 9.980 55,476,604 +0.08(+0.82%)
Apr 24, 2015 9.873 9.961 9.855 9.899 32,330,556 +0.01(+0.06%)
Apr 23, 2015 9.943 9.980 9.855 9.892 45,335,512 -0.09(-0.94%)
Apr 22, 2015 9.936 9.999 9.867 9.986 32,357,536 +0.06(+0.57%)
Apr 21, 2015 9.993 10.03 9.892 9.930 29,481,258 -0.06(-0.57%)
Apr 20, 2015 9.974 9.993 9.930 9.986 24,286,098 +0.09(+0.95%)
Apr 17, 2015 9.968 9.968 9.861 9.892 51,218,468 -0.11(-1.13%)
Apr 16, 2015 10.07 10.10 9.999 10.01 37,430,096 -0.08(-0.81%)
Apr 15, 2015 10.05 10.09 10.04 10.09 40,631,164 +0.06(+0.63%)
Apr 14, 2015 9.980 10.07 9.974 10.02 34,642,980 +0.06(+0.63%)
Apr 13, 2015 10.04 10.09 9.961 9.961 35,875,728 -0.10(-1.00%)
Apr 10, 2015 10.02 10.07 10.01 10.06 28,131,612 +0.05(+0.50%)
Apr 09, 2015 10.04 10.09 9.968 10.01 37,359,420 -0.02(-0.19%)
Apr 08, 2015 10.02 10.10 10.01 10.03 40,063,216 +0.05(+0.50%)
Apr 07, 2015 10.01 10.02 9.905 9.980 42,403,580 -0.06(-0.62%)
Apr 06, 2015 10.01 10.11 9.980 10.04 29,507,440 -0.02(-0.19%)
Apr 02, 2015 9.999 10.06 10.06 10.06 25,371,720 +0.08(+0.75%)
Apr 01, 2015 10.14 10.14 9.949 9.986 43,595,940 -0.14(-1.42%)
Mar 31, 2015 10.12 10.22 10.09 10.13 34,716,724 -0.01(-0.12%)
Mar 30, 2015 10.12 10.22 10.07 10.14 32,719,546 +0.11(+1.13%)
Mar 27, 2015 10.08 10.11 9.949 10.03 84,868,288 -0.02(-0.19%)
Mar 26, 2015 10.11 10.14 10.02 10.05 53,094,612 -0.11(-1.05%)
Mar 25, 2015 10.38 10.39 10.16 10.16 35,018,836 -0.24(-2.29%)
Mar 24, 2015 10.41 10.48 10.34 10.39 26,532,072 -0.01(-0.06%)
Mar 23, 2015 10.34 10.51 10.33 10.40 48,907,424 +0.06(+0.55%)
Mar 20, 2015 10.26 10.38 10.26 10.34 67,067,032 +0.09(+0.86%)
Mar 19, 2015 10.31 10.33 10.22 10.26 28,711,176 -0.08(-0.73%)
Mar 18, 2015 10.24 10.36 10.11 10.33 53,759,172 +0.04(+0.43%)
Mar 17, 2015 10.29 10.35 10.27 10.29 33,324,220 -0.06(-0.61%)
Mar 16, 2015 10.21 10.36 10.19 10.35 60,111,944 +0.18(+1.79%)
Mar 13, 2015 10.14 10.20 10.04 10.17 44,413,688 +0.02(+0.19%)
Mar 12, 2015 9.968 10.19 9.955 10.15 49,647,424 +0.26(+2.67%)
Mar 11, 2015 9.899 9.949 9.855 9.886 32,874,388 +0.02(+0.19%)
Mar 10, 2015 10.01 10.01 9.848 9.867 50,479,804 -0.19(-1.93%)
Mar 09, 2015 10.03 10.11 9.999 10.06 27,294,620 +0.06(+0.63%)
Mar 06, 2015 10.07 10.17 9.986 9.999 38,905,836 -0.11(-1.12%)
Mar 05, 2015 10.10 10.19 10.10 10.11 26,343,294 +0.05(+0.50%)
Mar 04, 2015 10.10 10.15 9.999 10.06 40,879,544 -0.09(-0.87%)
Mar 03, 2015 10.09 10.23 10.08 10.15 60,036,404 -0.25(-2.41%)
Mar 02, 2015 10.26 10.41 10.30 10.40 41,962,648 +0.14(+1.41%)
Feb 27, 2015 10.28 10.29 10.18 10.26 32,400,046 -0.03(-0.24%)
Feb 26, 2015 10.29 10.38 10.28 10.28 33,103,214 -0.08(-0.79%)
Feb 25, 2015 10.26 10.43 10.26 10.36 37,152,612 +0.09(+0.92%)
Feb 24, 2015 10.27 10.31 10.22 10.27 28,154,032 -0.01(-0.12%)
Feb 23, 2015 10.25 10.33 10.22 10.28 30,235,938 -0.01(-0.12%)
Feb 20, 2015 10.29 10.33 10.20 10.29 34,290,596 -0.02(-0.18%)
Feb 19, 2015 10.16 10.34 10.15 10.31 39,577,032 +0.14(+1.36%)
Feb 18, 2015 10.14 10.25 10.08 10.17 36,340,732 +0.06(+0.62%)
Feb 17, 2015 10.17 10.23 10.04 10.11 70,668,632 -0.12(-1.17%)
Feb 13, 2015 10.25 10.23 10.23 10.23 31,790,882 -0.04(-0.37%)
Feb 12, 2015 10.26 10.33 10.23 10.27 37,776,592 +0.07(+0.68%)
Feb 11, 2015 10.09 10.24 10.05 10.20 54,619,612 +0.10(+1.00%)
Feb 10, 2015 10.07 10.13 9.986 10.10 44,482,196 +0.11(+1.07%)
Feb 09, 2015 9.892 10.06 9.867 9.993 32,315,676 +0.04(+0.38%)
Feb 06, 2015 9.943 10.04 9.899 9.955 44,907,500 +0.01(+0.06%)
Feb 05, 2015 10.05 10.06 9.886 9.949 40,958,644 -0.01(-0.13%)
Feb 04, 2015 9.842 10.06 9.823 9.961 65,602,596 +0.14(+1.41%)
Feb 03, 2015 9.710 9.911 9.691 9.823 77,001,152 +0.24(+2.49%)
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.