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 (%)
Feb 29, 2012 6.903 7.055 6.886 6.959 110,415,632 +0.07(+1.06%)
Feb 28, 2012 6.937 6.943 6.858 6.886 54,736,272 -0.03(-0.41%)
Feb 27, 2012 6.808 6.948 6.740 6.914 68,751,776 +0.04(+0.57%)
Feb 24, 2012 6.988 7.004 6.853 6.875 55,855,504 -0.10(-1.37%)
Feb 23, 2012 6.898 6.993 6.836 6.971 65,298,356 +0.07(+0.98%)
Feb 22, 2012 7.021 7.033 6.869 6.903 77,024,624 -0.14(-2.00%)
Feb 21, 2012 7.162 7.173 7.004 7.044 68,310,216 -0.12(-1.73%)
Feb 17, 2012 7.218 7.238 7.145 7.167 54,750,296 +0.01(+0.08%)
Feb 16, 2012 6.959 7.179 6.959 7.162 87,423,704 +0.20(+2.91%)
Feb 15, 2012 7.010 7.066 6.931 6.959 67,835,488 -0.06(-0.80%)
Feb 14, 2012 7.004 7.072 6.937 7.016 70,491,464 -0.03(-0.48%)
Feb 13, 2012 7.162 7.162 7.033 7.049 61,283,720 +0.06(+0.80%)
Feb 10, 2012 7.038 7.117 6.954 6.993 93,405,368 -0.14(-1.97%)
Feb 09, 2012 7.246 7.252 7.122 7.134 92,936,760 -0.08(-1.17%)
Feb 08, 2012 7.257 7.285 7.196 7.218 62,814,008 -0.02(-0.31%)
Feb 07, 2012 7.269 7.291 7.212 7.241 70,066,208 -0.04(-0.62%)
Feb 06, 2012 7.224 7.308 7.145 7.285 82,445,816 +0.10(+1.33%)
Feb 03, 2012 7.010 7.218 6.965 7.190 140,266,592 +0.30(+4.32%)
Feb 02, 2012 6.971 6.988 6.858 6.892 85,974,168 -0.04(-0.57%)
Feb 01, 2012 7.156 7.167 6.909 6.931 127,413,984 -0.05(-0.72%)
Jan 31, 2012 7.010 7.033 6.858 6.982 82,557,192 +0.07(+1.06%)
Jan 30, 2012 6.780 6.993 6.746 6.909 102,528,336 +0.04(+0.66%)
Jan 27, 2012 6.723 7.044 6.628 6.864 252,877,008 -0.30(-4.16%)
Jan 26, 2012 7.296 7.307 7.089 7.162 134,452,816 -0.08(-1.08%)
Jan 25, 2012 7.167 7.268 7.111 7.240 96,361,448 +0.06(+0.86%)
Jan 24, 2012 7.033 7.201 6.977 7.179 81,625,744 +0.09(+1.26%)
Jan 23, 2012 7.106 7.190 7.027 7.089 88,180,632 +0.04(+0.56%)
Jan 20, 2012 7.027 7.075 6.971 7.050 78,052,232 -0.01(-0.16%)
Jan 19, 2012 6.988 7.123 6.960 7.061 126,547,400 +0.15(+2.19%)
Jan 18, 2012 6.736 6.927 6.719 6.910 84,014,704 +0.18(+2.70%)
Jan 17, 2012 6.831 6.865 6.697 6.728 79,260,576 -0.01(-0.21%)
Jan 13, 2012 6.725 6.764 6.630 6.742 82,843,720 -0.06(-0.82%)
Jan 12, 2012 6.809 6.820 6.658 6.798 86,853,656 +0.04(+0.58%)
Jan 11, 2012 6.574 6.820 6.523 6.759 113,906,400 +0.15(+2.29%)
Jan 10, 2012 6.719 6.747 6.512 6.607 217,361,536 +0.00(+0.00%)
Jan 09, 2012 6.624 6.691 6.551 6.607 96,267,808 +0.05(+0.77%)
Jan 06, 2012 6.574 6.607 6.451 6.557 106,866,992 +0.07(+1.04%)
Jan 05, 2012 6.344 6.512 6.294 6.490 121,107,952 +0.16(+2.57%)
Jan 04, 2012 6.243 6.456 6.199 6.327 142,347,728 +0.30(+5.02%)
Dec 30, 2011 5.958 6.042 5.958 6.025 47,889,232 +0.04(+0.75%)
Dec 29, 2011 5.913 6.020 5.880 5.980 61,220,824 +0.09(+1.52%)
Dec 28, 2011 6.059 6.070 5.840 5.891 59,641,008 -0.16(-2.68%)
Dec 27, 2011 6.087 6.148 6.025 6.053 45,243,116 -0.08(-1.28%)
Dec 23, 2011 6.154 6.159 6.042 6.131 48,134,248 +0.16(+2.72%)
Dec 21, 2011 5.812 6.014 5.784 5.969 100,148,272 +0.18(+3.19%)
Dec 20, 2011 5.717 5.812 5.700 5.784 80,692,280 +0.17(+3.09%)
Dec 19, 2011 5.740 5.818 5.594 5.611 80,459,704 -0.13(-2.24%)
Dec 16, 2011 5.779 5.824 5.689 5.740 82,148,056 +0.00(+0.00%)
Dec 15, 2011 5.773 5.832 5.706 5.740 83,200,712 +0.06(+0.99%)
Dec 14, 2011 5.784 5.829 5.656 5.684 95,013,136 -0.18(-3.15%)
Dec 13, 2011 6.115 6.182 5.801 5.868 121,153,600 -0.21(-3.41%)
Dec 12, 2011 6.087 6.098 5.980 6.075 72,814,392 -0.10(-1.63%)
Dec 09, 2011 6.126 6.221 6.087 6.176 86,304,520 +0.16(+2.60%)
Dec 08, 2011 6.137 6.221 5.510 6.020 147,234,544 -0.18(-2.98%)
Dec 07, 2011 6.159 6.243 6.092 6.204 80,500,448 +0.02(+0.27%)
Dec 06, 2011 6.215 6.266 6.159 6.187 70,963,968 -0.03(-0.54%)
Dec 05, 2011 6.249 6.395 6.171 6.221 117,565,776 +0.12(+1.93%)
Dec 02, 2011 6.042 6.215 6.020 6.104 120,103,728 +0.17(+2.93%)
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.