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 )

12.12 +0.08 (+0.63%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 18, 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 (%)
Dec 30, 2016 8.390 8.390 8.390 0 -0.07(-0.82%)
Dec 29, 2016 8.473 8.515 8.452 8.459 28,633,394 -0.01(-0.16%)
Dec 28, 2016 8.556 8.612 8.452 8.473 38,845,076 -0.10(-1.13%)
Dec 27, 2016 8.598 8.653 8.549 8.570 28,131,942 -0.05(-0.56%)
Dec 23, 2016 8.618 8.618 8.618 0 +0.04(+0.48%)
Dec 22, 2016 8.736 8.743 8.577 8.577 39,910,940 -0.17(-1.90%)
Dec 21, 2016 8.805 8.833 8.746 8.743 26,188,940 -0.10(-1.10%)
Dec 20, 2016 8.784 8.867 8.771 8.840 25,764,272 +0.08(+0.95%)
Dec 19, 2016 8.708 8.850 8.708 8.757 33,006,166 +0.02(+0.24%)
Dec 16, 2016 8.757 8.784 8.689 8.736 40,993,752 +0.03(+0.40%)
Dec 15, 2016 8.674 8.798 8.660 8.701 34,368,240 +0.03(+0.40%)
Dec 14, 2016 8.750 8.847 8.646 8.667 61,718,808 -0.17(-1.88%)
Dec 13, 2016 8.881 8.909 8.819 8.833 56,722,448 -0.03(-0.39%)
Dec 12, 2016 9.047 9.061 8.861 8.867 57,186,496 -0.24(-2.66%)
Dec 09, 2016 8.992 9.130 8.930 9.110 65,428,380 +0.10(+1.07%)
Dec 08, 2016 9.040 9.096 8.971 9.013 59,936,576 -0.02(-0.23%)
Dec 07, 2016 8.708 9.096 8.674 9.033 84,696,296 +0.35(+3.98%)
Dec 06, 2016 8.577 8.708 8.556 8.688 34,583,756 +0.08(+0.96%)
Dec 05, 2016 8.515 8.646 8.501 8.605 52,301,576 +0.14(+1.63%)
Dec 02, 2016 8.701 8.701 8.404 8.466 55,935,288 -0.13(-1.53%)
Dec 01, 2016 8.459 8.854 8.425 8.598 137,483,504 +0.33(+3.93%)
Nov 30, 2016 8.280 8.397 8.245 8.273 68,882,256 +0.03(+0.34%)
Nov 29, 2016 8.252 8.300 8.210 8.245 34,248,480 +0.00(+0.00%)
Nov 28, 2016 8.314 8.335 8.224 8.245 35,217,136 -0.08(-1.00%)
Nov 25, 2016 8.266 8.342 8.252 8.328 16,538,571 +0.10(+1.18%)
Nov 23, 2016 8.231 8.231 8.231 0 +0.01(+0.08%)
Nov 22, 2016 8.134 8.238 8.114 8.224 35,050,696 +0.07(+0.85%)
Nov 21, 2016 8.141 8.231 8.141 8.155 28,167,904 +0.02(+0.26%)
Nov 18, 2016 8.210 8.231 8.114 8.134 44,329,204 -0.08(-0.93%)
Nov 17, 2016 8.231 8.273 8.148 8.210 55,658,008 -0.09(-1.08%)
Nov 16, 2016 8.300 8.335 8.245 8.300 36,418,576 -0.03(-0.33%)
Nov 15, 2016 8.342 8.397 8.266 8.328 45,535,732 -0.01(-0.17%)
Nov 14, 2016 8.487 8.646 8.314 8.342 81,079,336 -0.15(-1.79%)
Nov 11, 2016 8.217 8.577 8.190 8.494 114,587,968 +0.24(+2.85%)
Nov 10, 2016 8.010 8.286 8.010 8.259 76,260,400 +0.25(+3.11%)
Nov 09, 2016 7.712 8.044 7.657 8.010 87,647,224 +0.07(+0.87%)
Nov 08, 2016 7.954 7.961 7.851 7.941 41,195,656 -0.07(-0.86%)
Nov 07, 2016 7.968 8.037 7.878 8.010 36,311,020 +0.17(+2.12%)
Nov 04, 2016 7.823 7.954 7.816 7.844 35,785,452 -0.01(-0.09%)
Nov 03, 2016 7.878 7.927 7.795 7.851 55,877,544 -0.03(-0.44%)
Nov 02, 2016 7.961 7.996 7.858 7.885 52,368,020 -0.15(-1.81%)
Nov 01, 2016 8.148 8.190 7.954 8.031 51,484,348 -0.09(-1.11%)
Oct 31, 2016 8.127 8.169 8.086 8.120 46,115,564 +0.01(+0.17%)
Oct 28, 2016 8.120 8.197 8.041 8.107 53,698,064 -0.01(-0.17%)
Oct 27, 2016 8.169 8.183 8.024 8.120 69,971,200 -0.10(-1.18%)
Oct 26, 2016 8.162 8.252 8.134 8.217 52,349,548 +0.02(+0.25%)
Oct 25, 2016 8.335 8.369 8.134 8.197 61,417,304 -0.13(-1.58%)
Oct 24, 2016 8.239 8.335 8.239 8.328 49,367,388 +0.12(+1.41%)
Oct 21, 2016 8.150 8.225 8.096 8.212 35,663,044 +0.03(+0.42%)
Oct 20, 2016 8.212 8.219 8.130 8.178 26,513,982 -0.03(-0.33%)
Oct 19, 2016 8.123 8.232 8.116 8.205 38,160,500 +0.08(+1.01%)
Oct 18, 2016 8.143 8.150 8.000 8.123 58,414,608 +0.01(+0.08%)
Oct 17, 2016 8.137 8.198 8.116 8.116 29,088,720 -0.02(-0.25%)
Oct 14, 2016 8.171 8.198 8.123 8.137 37,729,076 +0.00(+0.00%)
Oct 13, 2016 8.137 8.137 7.987 8.137 58,409,216 -0.03(-0.42%)
Oct 12, 2016 8.198 8.205 8.157 8.171 30,179,688 -0.02(-0.25%)
Oct 11, 2016 8.314 8.314 8.137 8.191 58,621,092 -0.09(-1.07%)
Oct 10, 2016 8.437 8.458 8.266 8.280 36,519,248 -0.12(-1.38%)
Oct 07, 2016 8.465 8.485 8.335 8.396 32,338,868 -0.07(-0.81%)
Oct 06, 2016 8.492 8.543 8.424 8.465 37,876,616 -0.06(-0.72%)
Oct 05, 2016 8.348 8.560 8.348 8.526 81,277,048 +0.19(+2.30%)
Oct 04, 2016 8.273 8.369 8.260 8.335 35,051,692 +0.07(+0.83%)
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.