Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Ford Motor (NY: F )

12.20 +0.05 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2011 6.792 6.855 6.723 6.723 72,354,064 -0.18(-2.67%)
Oct 28, 2011 6.890 6.947 6.826 6.907 104,873,128 -0.05(-0.66%)
Oct 27, 2011 7.074 7.074 6.740 6.953 229,866,016 +0.12(+1.77%)
Oct 26, 2011 6.959 7.022 6.642 6.832 276,913,664 -0.32(-4.51%)
Oct 25, 2011 7.241 7.247 6.988 7.154 133,588,144 -0.05(-0.64%)
Oct 24, 2011 7.085 7.281 7.080 7.201 119,124,720 +0.14(+2.04%)
Oct 21, 2011 6.826 7.091 6.815 7.057 150,518,560 +0.32(+4.79%)
Oct 20, 2011 6.711 6.763 6.602 6.734 107,812,824 +0.08(+1.21%)
Oct 19, 2011 6.775 6.861 6.596 6.654 120,721,496 -0.13(-1.87%)
Oct 18, 2011 6.567 6.867 6.487 6.780 115,992,040 +0.22(+3.33%)
Oct 17, 2011 6.740 6.769 6.516 6.562 93,099,264 -0.09(-1.38%)
Oct 14, 2011 6.665 6.717 6.527 6.654 94,748,576 +0.13(+1.94%)
Oct 13, 2011 6.556 6.596 6.354 6.527 104,243,792 -0.02(-0.35%)
Oct 12, 2011 6.562 6.792 6.550 6.550 143,457,552 +0.08(+1.25%)
Oct 11, 2011 6.429 6.498 6.343 6.470 106,355,288 +0.02(+0.27%)
Oct 10, 2011 6.291 6.464 6.275 6.452 99,841,328 +0.30(+4.86%)
Oct 07, 2011 6.354 6.447 6.118 6.153 152,562,512 -0.17(-2.73%)
Oct 06, 2011 6.315 6.331 6.193 6.326 149,852,928 +0.25(+4.07%)
Oct 05, 2011 5.793 6.095 5.658 6.078 167,207,984 +0.28(+4.76%)
Oct 04, 2011 5.307 5.831 5.209 5.802 179,982,064 +0.41(+7.58%)
Oct 03, 2011 5.537 5.710 5.387 5.393 126,054,968 -0.17(-3.10%)
Sep 30, 2011 5.693 5.762 5.554 5.566 98,717,152 -0.19(-3.30%)
Sep 29, 2011 5.836 5.842 5.612 5.756 91,418,472 +0.04(+0.70%)
Sep 28, 2011 5.859 5.882 5.698 5.716 75,629,056 -0.11(-1.88%)
Sep 27, 2011 5.940 5.957 5.808 5.825 112,970,080 +0.02(+0.40%)
Sep 26, 2011 5.733 5.808 5.583 5.802 94,515,592 +0.13(+2.23%)
Sep 23, 2011 5.445 5.744 5.364 5.675 122,836,336 +0.14(+2.49%)
Sep 22, 2011 5.635 5.836 5.428 5.537 201,152,272 -0.20(-3.51%)
Sep 21, 2011 5.986 6.049 5.739 5.739 108,089,872 -0.26(-4.32%)
Sep 20, 2011 6.107 6.130 5.992 5.998 65,473,088 -0.07(-1.14%)
Sep 19, 2011 5.952 6.113 5.929 6.067 71,968,280 -0.05(-0.75%)
Sep 16, 2011 6.113 6.153 5.960 6.113 81,412,208 -0.01(-0.09%)
Sep 15, 2011 6.015 6.124 5.940 6.118 93,513,520 +0.18(+3.00%)
Sep 14, 2011 5.900 6.044 5.779 5.940 122,767,048 +0.09(+1.47%)
Sep 13, 2011 5.848 5.888 5.756 5.854 76,742,640 +0.03(+0.59%)
Sep 12, 2011 5.675 5.836 5.669 5.819 101,294,232 +0.03(+0.60%)
Sep 09, 2011 5.819 5.923 5.744 5.785 121,461,608 -0.17(-2.80%)
Sep 08, 2011 6.038 6.124 5.911 5.952 78,199,112 -0.13(-2.08%)
Sep 07, 2011 6.009 6.090 5.940 6.078 77,999,840 +0.20(+3.33%)
Sep 06, 2011 5.767 5.911 5.756 5.882 113,800,296 -0.12(-1.92%)
Sep 02, 2011 6.061 6.149 5.905 5.998 107,753,352 -0.25(-3.96%)
Sep 01, 2011 6.412 6.487 6.222 6.245 111,185,984 -0.16(-2.43%)
Aug 31, 2011 6.349 6.504 6.320 6.400 120,239,040 +0.14(+2.30%)
Aug 30, 2011 6.257 6.308 6.124 6.257 87,461,296 -0.03(-0.55%)
Aug 29, 2011 6.124 6.303 6.107 6.291 84,792,592 +0.31(+5.10%)
Aug 26, 2011 5.859 6.061 5.790 5.986 103,197,352 +0.07(+1.17%)
Aug 25, 2011 6.061 6.170 5.882 5.917 87,053,232 -0.10(-1.63%)
Aug 24, 2011 5.934 6.021 5.831 6.015 92,064,456 +0.08(+1.36%)
Aug 23, 2011 5.848 5.940 5.762 5.934 90,492,312 +0.17(+3.00%)
Aug 22, 2011 5.980 5.980 5.646 5.762 127,504,344 +0.01(+0.20%)
Aug 19, 2011 5.785 6.015 5.698 5.750 151,511,056 -0.22(-3.76%)
Aug 18, 2011 6.141 6.159 5.882 5.975 151,376,112 -0.42(-6.57%)
Aug 17, 2011 6.527 6.562 6.285 6.395 90,746,712 -0.06(-0.98%)
Aug 16, 2011 6.464 6.590 6.359 6.458 92,734,216 -0.07(-1.15%)
Aug 15, 2011 6.498 6.544 6.429 6.533 80,368,592 +0.17(+2.62%)
Aug 12, 2011 6.498 6.510 6.331 6.366 137,737,312 +0.07(+1.10%)
Aug 11, 2011 6.032 6.400 6.003 6.297 199,545,984 +0.31(+5.09%)
Aug 10, 2011 6.228 6.257 5.940 5.992 208,163,152 -0.29(-4.58%)
Aug 09, 2011 6.268 6.303 5.831 6.280 307,978,176 +0.56(+9.87%)
Aug 08, 2011 5.767 5.998 5.681 5.716 350,800,704 -0.52(-8.39%)
Aug 05, 2011 6.360 6.464 5.940 6.239 241,935,824 -0.01(-0.18%)
Aug 04, 2011 6.613 6.625 6.199 6.251 266,354,448 -0.45(-6.78%)
Aug 03, 2011 6.861 6.861 6.539 6.706 220,991,504 -0.12(-1.69%)
Aug 02, 2011 7.068 7.108 6.803 6.821 168,702,976 -0.29(-4.05%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.