Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

10.76 -0.16 (-1.50%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 20, 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 (%)
Mar 31, 2015 9.844 9.947 9.819 9.856 35,685,708 -0.01(-0.12%)
Mar 30, 2015 9.844 9.941 9.801 9.868 33,632,788 +0.11(+1.13%)
Mar 27, 2015 9.807 9.831 9.679 9.758 87,237,064 -0.02(-0.19%)
Mar 26, 2015 9.837 9.862 9.748 9.776 54,576,552 -0.10(-1.05%)
Mar 25, 2015 10.09 10.11 9.880 9.880 35,996,256 -0.23(-2.29%)
Mar 24, 2015 10.12 10.19 10.06 10.11 27,272,614 -0.01(-0.06%)
Mar 23, 2015 10.06 10.22 10.05 10.12 50,272,492 +0.05(+0.55%)
Mar 20, 2015 9.984 10.10 9.978 10.06 68,938,960 +0.09(+0.86%)
Mar 19, 2015 10.03 10.05 9.941 9.978 29,512,540 -0.07(-0.73%)
Mar 18, 2015 9.960 10.08 9.837 10.05 55,259,656 +0.04(+0.43%)
Mar 17, 2015 10.01 10.07 9.990 10.01 34,254,340 -0.06(-0.61%)
Mar 16, 2015 9.929 10.08 9.917 10.07 61,789,744 +0.18(+1.79%)
Mar 13, 2015 9.868 9.923 9.770 9.892 45,653,332 +0.02(+0.19%)
Mar 12, 2015 9.697 9.911 9.685 9.874 51,033,144 +0.26(+2.67%)
Mar 11, 2015 9.630 9.679 9.587 9.618 33,791,952 +0.02(+0.19%)
Mar 10, 2015 9.734 9.740 9.581 9.599 51,888,760 -0.19(-1.93%)
Mar 09, 2015 9.758 9.831 9.727 9.789 28,056,448 +0.06(+0.63%)
Mar 06, 2015 9.795 9.892 9.715 9.727 39,991,748 -0.11(-1.12%)
Mar 05, 2015 9.825 9.911 9.825 9.837 27,078,570 +0.05(+0.50%)
Mar 04, 2015 9.825 9.874 9.727 9.789 42,020,544 -0.09(-0.87%)
Mar 03, 2015 9.813 9.953 9.807 9.874 61,712,096 -0.24(-2.41%)
Mar 02, 2015 9.978 10.13 10.02 10.12 43,133,876 +0.14(+1.41%)
Feb 27, 2015 10.00 10.01 9.905 9.978 33,304,372 -0.02(-0.24%)
Feb 26, 2015 10.01 10.09 9.996 10.00 34,027,164 -0.08(-0.79%)
Feb 25, 2015 9.978 10.15 9.978 10.08 38,189,588 +0.09(+0.92%)
Feb 24, 2015 9.990 10.03 9.941 9.990 28,939,846 -0.01(-0.12%)
Feb 23, 2015 9.972 10.04 9.947 10.00 31,079,862 -0.01(-0.12%)
Feb 20, 2015 10.01 10.05 9.923 10.01 35,247,688 -0.02(-0.18%)
Feb 19, 2015 9.886 10.06 9.874 10.03 40,681,676 +0.13(+1.36%)
Feb 18, 2015 9.868 9.972 9.807 9.898 37,355,048 +0.06(+0.62%)
Feb 17, 2015 9.898 9.953 9.770 9.837 72,641,080 -0.12(-1.17%)
Feb 13, 2015 9.972 9.953 9.953 9.953 32,678,206 -0.04(-0.37%)
Feb 12, 2015 9.978 10.04 9.953 9.990 38,830,984 +0.07(+0.68%)
Feb 11, 2015 9.819 9.960 9.776 9.923 56,144,116 +0.10(+0.99%)
Feb 10, 2015 9.801 9.856 9.715 9.825 45,723,752 +0.10(+1.07%)
Feb 09, 2015 9.624 9.789 9.599 9.721 33,217,648 +0.04(+0.38%)
Feb 06, 2015 9.673 9.770 9.630 9.685 46,160,928 +0.01(+0.06%)
Feb 05, 2015 9.776 9.782 9.618 9.679 42,101,848 -0.01(-0.13%)
Feb 04, 2015 9.575 9.782 9.557 9.691 67,433,648 +0.13(+1.41%)
Feb 03, 2015 9.447 9.642 9.428 9.557 79,150,352 +0.23(+2.49%)
Feb 02, 2015 9.007 9.343 8.998 9.324 66,107,348 +0.34(+3.81%)
Jan 30, 2015 9.007 9.092 8.934 8.983 49,848,832 -0.09(-0.94%)
Jan 29, 2015 8.928 9.135 8.732 9.068 66,671,460 +0.24(+2.70%)
Jan 28, 2015 9.056 9.056 8.805 8.830 66,402,216 -0.15(-1.63%)
Jan 27, 2015 9.043 9.061 8.928 8.976 57,235,676 -0.14(-1.53%)
Jan 26, 2015 9.055 9.158 9.046 9.115 41,730,136 +0.10(+1.14%)
Jan 23, 2015 9.079 9.115 9.001 9.013 35,767,716 -0.07(-0.80%)
Jan 22, 2015 9.073 9.109 9.007 9.085 39,140,544 +0.04(+0.40%)
Jan 21, 2015 9.055 9.134 8.995 9.049 38,495,812 -0.02(-0.27%)
Jan 20, 2015 9.115 9.146 8.916 9.073 47,074,772 -0.01(-0.07%)
Jan 16, 2015 8.952 9.091 8.916 9.079 53,087,496 +0.10(+1.08%)
Jan 15, 2015 9.134 9.164 8.946 8.982 41,322,524 -0.15(-1.65%)
Jan 14, 2015 9.109 9.164 8.964 9.134 60,478,224 -0.06(-0.66%)
Jan 13, 2015 9.297 9.357 9.115 9.194 43,472,180 -0.01(-0.07%)
Jan 12, 2015 9.254 9.261 9.134 9.200 37,587,288 +0.01(+0.07%)
Jan 09, 2015 9.345 9.351 9.103 9.194 38,745,836 -0.13(-1.36%)
Jan 08, 2015 9.309 9.357 9.206 9.321 56,025,592 +0.23(+2.53%)
Jan 07, 2015 8.934 9.121 8.928 9.091 43,111,428 +0.25(+2.87%)
Jan 06, 2015 8.995 9.007 8.692 8.837 54,529,232 -0.08(-0.95%)
Jan 05, 2015 9.140 9.146 8.880 8.922 72,723,432 -0.36(-3.91%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.