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 )

12.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Sep 30, 2019 7.491 7.565 7.475 7.524 27,382,778 +0.07(+0.88%)
Sep 27, 2019 7.508 7.886 7.442 7.458 39,519,580 -0.05(-0.66%)
Sep 26, 2019 7.582 7.582 7.450 7.508 32,374,636 -0.05(-0.65%)
Sep 25, 2019 7.475 7.582 7.467 7.557 25,024,452 +0.07(+0.99%)
Sep 24, 2019 7.549 7.582 7.434 7.483 40,376,784 -0.04(-0.55%)
Sep 23, 2019 7.500 7.582 7.458 7.524 28,717,840 -0.01(-0.11%)
Sep 20, 2019 7.500 7.639 7.483 7.532 46,403,872 +0.06(+0.77%)
Sep 19, 2019 7.647 7.664 7.475 7.475 35,459,872 -0.12(-1.62%)
Sep 18, 2019 7.606 7.689 7.574 7.598 29,794,502 -0.02(-0.32%)
Sep 17, 2019 7.615 7.647 7.541 7.623 33,491,712 -0.02(-0.22%)
Sep 16, 2019 7.689 7.762 7.590 7.639 60,933,904 -0.12(-1.59%)
Sep 13, 2019 7.779 7.877 7.754 7.762 33,066,126 +0.03(+0.42%)
Sep 12, 2019 7.689 7.787 7.656 7.730 43,442,900 -0.01(-0.11%)
Sep 11, 2019 7.631 7.746 7.631 7.738 41,481,176 +0.00(+0.00%)
Sep 10, 2019 7.458 7.738 7.426 7.738 85,907,064 -0.10(-1.26%)
Sep 09, 2019 7.713 7.927 7.713 7.836 58,480,316 +0.16(+2.14%)
Sep 06, 2019 7.697 7.730 7.557 7.672 35,560,584 +0.00(+0.00%)
Sep 05, 2019 7.598 7.721 7.598 7.672 44,605,244 +0.11(+1.52%)
Sep 04, 2019 7.532 7.582 7.450 7.557 33,366,792 +0.08(+1.10%)
Sep 03, 2019 7.541 7.557 7.426 7.475 32,056,318 -0.06(-0.76%)
Aug 30, 2019 7.532 7.582 7.475 7.532 39,030,792 +0.04(+0.55%)
Aug 29, 2019 7.475 7.508 7.417 7.491 26,802,848 +0.10(+1.33%)
Aug 28, 2019 7.163 7.426 7.146 7.393 42,788,716 +0.20(+2.74%)
Aug 27, 2019 7.302 7.319 7.187 7.196 28,034,368 -0.05(-0.68%)
Aug 26, 2019 7.294 7.319 7.220 7.245 38,822,728 +0.04(+0.57%)
Aug 23, 2019 7.302 7.385 7.171 7.204 54,768,040 -0.22(-2.99%)
Aug 22, 2019 7.434 7.508 7.409 7.426 25,537,682 +0.00(+0.00%)
Aug 21, 2019 7.409 7.434 7.368 7.426 24,879,808 +0.07(+0.89%)
Aug 20, 2019 7.393 7.450 7.335 7.360 30,568,176 -0.06(-0.78%)
Aug 19, 2019 7.434 7.475 7.409 7.417 26,587,474 +0.06(+0.78%)
Aug 16, 2019 7.327 7.393 7.237 7.360 33,320,078 +0.08(+1.13%)
Aug 15, 2019 7.442 7.442 7.212 7.278 49,520,632 -0.11(-1.56%)
Aug 14, 2019 7.500 7.516 7.360 7.393 55,953,848 -0.21(-2.81%)
Aug 13, 2019 7.631 7.738 7.541 7.606 34,468,428 -0.02(-0.32%)
Aug 12, 2019 7.713 7.746 7.623 7.631 26,231,364 -0.13(-1.69%)
Aug 09, 2019 7.836 7.869 7.713 7.762 47,161,704 -0.09(-1.15%)
Aug 08, 2019 7.853 7.902 7.812 7.853 31,005,966 +0.02(+0.31%)
Aug 07, 2019 7.746 7.853 7.656 7.828 52,398,692 +0.04(+0.53%)
Aug 06, 2019 7.738 7.812 7.689 7.787 63,122,832 +0.21(+2.71%)
Aug 05, 2019 7.541 7.615 7.442 7.582 58,372,648 -0.04(-0.54%)
Aug 02, 2019 7.606 7.672 7.565 7.623 50,516,260 -0.02(-0.32%)
Aug 01, 2019 7.828 7.877 7.623 7.647 70,678,224 -0.18(-2.31%)
Jul 31, 2019 7.861 7.869 7.721 7.828 69,042,672 -0.02(-0.21%)
Jul 30, 2019 7.853 7.869 7.787 7.845 44,956,080 -0.04(-0.52%)
Jul 29, 2019 7.886 7.951 7.820 7.886 44,420,140 +0.02(+0.31%)
Jul 26, 2019 7.869 7.927 7.812 7.861 58,082,420 +0.01(+0.10%)
Jul 25, 2019 8.009 8.033 7.721 7.853 163,001,872 -0.63(-7.45%)
Jul 24, 2019 8.362 8.502 8.329 8.485 74,132,648 +0.13(+1.57%)
Jul 23, 2019 8.321 8.395 8.263 8.354 90,830,416 +0.12(+1.50%)
Jul 22, 2019 8.321 8.354 8.214 8.231 44,106,780 -0.02(-0.30%)
Jul 19, 2019 8.336 8.352 8.255 8.255 47,576,492 -0.05(-0.58%)
Jul 18, 2019 8.336 8.344 8.239 8.304 31,913,450 -0.06(-0.68%)
Jul 17, 2019 8.482 8.498 8.344 8.360 31,140,112 -0.15(-1.71%)
Jul 16, 2019 8.393 8.506 8.320 8.506 36,477,484 +0.09(+1.06%)
Jul 15, 2019 8.490 8.547 8.369 8.417 41,702,784 -0.07(-0.86%)
Jul 12, 2019 8.288 8.498 8.288 8.490 50,363,820 +0.24(+2.94%)
Jul 11, 2019 8.215 8.255 8.182 8.247 34,172,320 +0.06(+0.79%)
Jul 10, 2019 8.247 8.304 8.182 8.182 35,930,664 -0.02(-0.30%)
Jul 09, 2019 8.231 8.247 8.174 8.207 31,054,658 -0.05(-0.59%)
Jul 08, 2019 8.255 8.304 8.239 8.255 28,710,464 +0.00(+0.00%)
Jul 05, 2019 8.239 8.312 8.166 8.255 26,438,674 +0.00(+0.00%)
Jul 03, 2019 8.239 8.336 8.199 8.255 23,879,430 +0.06(+0.79%)
Jul 02, 2019 8.215 8.263 8.126 8.191 36,713,680 -0.02(-0.30%)
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.