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 )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2004 8.259 8.287 8.170 8.198 6,542,858 -0.09(-1.08%)
Dec 30, 2004 8.327 8.327 8.237 8.287 5,847,265 +0.03(+0.41%)
Dec 29, 2004 8.271 8.332 8.248 8.254 6,524,999 -0.08(-0.94%)
Dec 28, 2004 8.310 8.366 8.254 8.332 6,125,324 +0.08(+0.95%)
Dec 27, 2004 8.287 8.383 8.231 8.254 5,667,072 -0.03(-0.41%)
Dec 23, 2004 8.304 8.338 8.243 8.287 6,501,962 -0.02(-0.20%)
Dec 22, 2004 8.237 8.399 8.231 8.304 14,982,658 +0.07(+0.82%)
Dec 21, 2004 8.187 8.287 8.170 8.237 15,274,825 +0.03(+0.34%)
Dec 20, 2004 8.013 8.259 8.013 8.209 19,058,706 +0.18(+2.23%)
Dec 17, 2004 7.923 8.035 7.890 8.030 16,437,063 +0.07(+0.84%)
Dec 16, 2004 7.991 8.024 7.946 7.963 8,353,900 -0.04(-0.49%)
Dec 15, 2004 8.058 8.114 7.946 8.002 16,024,529 -0.02(-0.21%)
Dec 14, 2004 7.991 8.058 7.963 8.019 13,432,888 +0.05(+0.63%)
Dec 13, 2004 7.979 7.996 7.923 7.968 10,601,763 +0.01(+0.07%)
Dec 10, 2004 7.996 8.063 7.907 7.963 13,159,830 -0.01(-0.14%)
Dec 09, 2004 7.935 7.991 7.895 7.974 12,742,653 +0.02(+0.21%)
Dec 08, 2004 7.974 8.019 7.946 7.957 12,211,181 -0.01(-0.14%)
Dec 07, 2004 7.963 8.030 7.935 7.968 14,421,005 -0.02(-0.28%)
Dec 06, 2004 7.951 8.024 7.946 7.991 10,859,998 -0.02(-0.28%)
Dec 03, 2004 7.968 8.080 7.935 8.013 16,312,231 +0.04(+0.56%)
Dec 02, 2004 7.918 7.979 7.873 7.968 18,324,540 +0.05(+0.64%)
Dec 01, 2004 7.929 7.991 7.610 7.918 20,286,664 -0.02(-0.28%)
Nov 30, 2004 7.929 7.991 7.901 7.940 10,486,575 -0.03(-0.35%)
Nov 29, 2004 8.035 8.047 7.884 7.968 12,387,802 -0.01(-0.14%)
Nov 26, 2004 7.895 8.007 7.851 7.979 5,760,651 +0.10(+1.21%)
Nov 24, 2004 7.862 7.895 7.811 7.884 11,528,625 -0.01(-0.07%)
Nov 23, 2004 7.890 7.907 7.828 7.890 11,795,432 +0.00(+0.00%)
Nov 22, 2004 7.879 7.923 7.806 7.890 11,813,827 -0.03(-0.42%)
Nov 19, 2004 8.058 8.063 7.856 7.923 13,292,877 -0.11(-1.32%)
Nov 18, 2004 8.013 8.069 7.979 8.030 9,844,201 +0.02(+0.21%)
Nov 17, 2004 7.974 8.052 7.963 8.013 11,857,580 +0.06(+0.70%)
Nov 16, 2004 7.996 8.002 7.918 7.957 9,020,562 -0.08(-0.98%)
Nov 15, 2004 7.963 8.091 7.935 8.035 17,757,172 +0.07(+0.84%)
Nov 12, 2004 8.007 8.024 7.940 7.968 11,347,717 -0.01(-0.14%)
Nov 11, 2004 7.834 7.979 7.823 7.979 12,992,138 +0.19(+2.44%)
Nov 10, 2004 7.839 7.923 7.761 7.789 17,139,620 -0.10(-1.21%)
Nov 09, 2004 7.823 7.923 7.789 7.884 21,039,940 +0.17(+2.25%)
Nov 08, 2004 7.755 7.783 7.711 7.711 11,537,018 -0.02(-0.29%)
Nov 05, 2004 7.761 7.772 7.699 7.733 14,408,325 +0.02(+0.22%)
Nov 04, 2004 7.419 7.716 7.414 7.716 19,188,360 +0.30(+4.00%)
Nov 03, 2004 7.548 7.571 7.380 7.419 13,688,980 +0.01(+0.08%)
Nov 02, 2004 7.212 7.571 7.212 7.414 12,898,558 +0.01(+0.08%)
Nov 01, 2004 7.352 7.408 7.296 7.408 10,014,572 +0.11(+1.53%)
Oct 29, 2004 7.369 7.386 7.235 7.296 15,042,484 -0.07(-0.99%)
Oct 28, 2004 7.302 7.436 7.296 7.369 12,986,066 +0.01(+0.15%)
Oct 27, 2004 7.212 7.459 7.195 7.358 18,800,114 +0.16(+2.26%)
Oct 26, 2004 7.162 7.257 7.111 7.195 22,198,072 +0.08(+1.18%)
Oct 25, 2004 7.223 7.240 7.061 7.111 20,789,384 -0.15(-2.08%)
Oct 22, 2004 7.358 7.375 7.251 7.263 12,692,113 -0.05(-0.69%)
Oct 21, 2004 7.251 7.363 7.195 7.313 14,485,296 +0.09(+1.24%)
Oct 20, 2004 7.246 7.246 7.139 7.223 22,681,682 -0.02(-0.23%)
Oct 19, 2004 7.537 7.537 7.173 7.240 37,441,108 -0.26(-3.44%)
Oct 18, 2004 7.447 7.559 7.414 7.498 16,081,498 +0.08(+1.06%)
Oct 15, 2004 7.363 7.470 7.319 7.419 21,681,780 +0.07(+0.99%)
Oct 14, 2004 7.492 7.559 7.268 7.347 46,136,464 -0.32(-4.16%)
Oct 13, 2004 7.772 7.867 7.593 7.666 21,349,252 -0.07(-0.94%)
Oct 12, 2004 7.727 7.811 7.711 7.739 19,660,006 -0.07(-0.93%)
Oct 11, 2004 7.828 7.862 7.806 7.811 6,524,999 +0.00(+0.00%)
Oct 08, 2004 7.761 7.856 7.755 7.811 11,981,519 +0.05(+0.65%)
Oct 07, 2004 7.912 7.935 7.744 7.761 15,923,092 -0.18(-2.26%)
Oct 06, 2004 7.895 7.963 7.851 7.940 18,055,946 +0.01(+0.14%)
Oct 05, 2004 7.884 7.946 7.884 7.929 10,516,042 +0.01(+0.07%)
Oct 04, 2004 7.985 8.019 7.884 7.923 16,711,193 -0.02(-0.28%)
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.