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 )

12.19 +0.04 (+0.33%)
Streaming Delayed Price Updated: 9:32 AM 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 (%)
Jun 30, 2016 8.488 8.494 8.285 8.494 66,564,936 +0.01(+0.16%)
Jun 29, 2016 8.440 8.501 8.352 8.481 47,257,228 +0.11(+1.29%)
Jun 28, 2016 8.393 8.407 8.251 8.373 60,132,944 +0.16(+1.89%)
Jun 27, 2016 8.400 8.400 8.111 8.217 78,156,088 -0.24(-2.88%)
Jun 24, 2016 8.643 8.721 8.413 8.461 143,373,584 -0.59(-6.57%)
Jun 23, 2016 8.981 9.062 8.974 9.055 36,278,884 +0.15(+1.67%)
Jun 22, 2016 8.940 8.994 8.886 8.907 30,582,088 -0.03(-0.30%)
Jun 21, 2016 9.082 9.082 8.907 8.934 54,340,836 -0.14(-1.49%)
Jun 20, 2016 9.049 9.157 9.049 9.069 43,900,764 +0.11(+1.21%)
Jun 17, 2016 8.893 9.055 8.886 8.961 55,292,428 +0.09(+1.07%)
Jun 16, 2016 8.738 8.880 8.684 8.866 39,332,524 +0.07(+0.85%)
Jun 15, 2016 8.724 8.893 8.704 8.792 38,222,516 +0.11(+1.32%)
Jun 14, 2016 8.778 8.832 8.623 8.677 45,198,128 -0.09(-1.08%)
Jun 13, 2016 8.832 8.873 8.758 8.771 30,694,904 -0.08(-0.92%)
Jun 10, 2016 8.900 8.954 8.819 8.853 40,520,876 -0.11(-1.21%)
Jun 09, 2016 8.961 8.988 8.880 8.961 29,409,002 -0.07(-0.75%)
Jun 08, 2016 9.089 9.116 9.022 9.028 26,755,862 -0.01(-0.15%)
Jun 07, 2016 8.940 9.089 8.907 9.042 40,925,488 +0.14(+1.52%)
Jun 06, 2016 8.839 8.927 8.812 8.907 37,866,052 +0.09(+1.07%)
Jun 03, 2016 8.880 8.880 8.717 8.812 58,970,896 -0.11(-1.29%)
Jun 02, 2016 8.846 9.001 8.815 8.927 61,580,896 +0.07(+0.76%)
Jun 01, 2016 9.076 9.082 8.765 8.859 86,141,120 -0.26(-2.82%)
May 31, 2016 9.116 9.163 9.055 9.116 38,616,816 +0.03(+0.30%)
May 27, 2016 9.109 9.089 9.089 9.089 25,546,186 -0.01(-0.07%)
May 26, 2016 9.184 9.245 9.035 9.096 27,179,956 -0.04(-0.44%)
May 25, 2016 9.008 9.190 9.008 9.136 38,823,336 +0.16(+1.73%)
May 24, 2016 8.893 8.988 8.893 8.981 29,172,198 +0.11(+1.22%)
May 23, 2016 8.880 8.920 8.859 8.873 24,022,180 -0.04(-0.45%)
May 20, 2016 8.886 8.961 8.873 8.913 28,804,270 +0.07(+0.76%)
May 19, 2016 8.853 8.917 8.799 8.846 35,687,972 -0.05(-0.53%)
May 18, 2016 8.866 9.015 8.819 8.893 34,789,236 +0.01(+0.15%)
May 17, 2016 8.880 8.994 8.832 8.880 50,548,924 -0.12(-1.35%)
May 16, 2016 8.934 9.038 8.927 9.001 31,463,420 +0.07(+0.76%)
May 13, 2016 9.015 9.136 8.900 8.934 40,667,608 -0.09(-0.97%)
May 12, 2016 9.055 9.103 8.900 9.022 36,675,068 +0.02(+0.23%)
May 11, 2016 9.082 9.150 8.988 9.001 29,935,680 -0.11(-1.26%)
May 10, 2016 9.042 9.136 9.042 9.116 34,898,612 +0.11(+1.28%)
May 09, 2016 9.069 9.123 8.974 9.001 31,964,244 -0.08(-0.89%)
May 06, 2016 8.961 9.109 8.947 9.082 34,456,340 +0.08(+0.90%)
May 05, 2016 9.022 9.072 8.934 9.001 35,272,816 +0.01(+0.08%)
May 04, 2016 8.981 9.042 8.880 8.994 42,755,436 -0.08(-0.89%)
May 03, 2016 9.123 9.157 8.886 9.076 67,457,816 -0.13(-1.39%)
May 02, 2016 9.238 9.319 9.190 9.204 85,730,648 +0.04(+0.44%)
Apr 29, 2016 9.413 9.481 9.143 9.163 103,134,688 -0.36(-3.76%)
Apr 28, 2016 9.319 9.609 9.265 9.522 129,602,184 +0.29(+3.15%)
Apr 27, 2016 9.217 9.265 9.184 9.231 40,169,928 +0.04(+0.44%)
Apr 26, 2016 9.130 9.237 9.110 9.190 52,683,856 +0.11(+1.25%)
Apr 25, 2016 9.084 9.124 9.003 9.077 29,166,526 -0.02(-0.22%)
Apr 22, 2016 9.110 9.210 9.030 9.097 43,157,512 -0.03(-0.29%)
Apr 21, 2016 9.231 9.277 9.063 9.124 57,041,428 +0.01(+0.07%)
Apr 20, 2016 8.970 9.170 8.957 9.117 48,157,984 +0.13(+1.49%)
Apr 19, 2016 8.923 9.023 8.876 8.983 43,099,196 +0.13(+1.43%)
Apr 18, 2016 8.676 8.876 8.656 8.856 45,054,872 +0.21(+2.40%)
Apr 15, 2016 8.756 8.769 8.589 8.649 34,390,004 -0.10(-1.15%)
Apr 14, 2016 8.749 8.809 8.703 8.749 33,592,268 +0.02(+0.23%)
Apr 13, 2016 8.602 8.769 8.589 8.729 43,882,668 +0.17(+1.95%)
Apr 12, 2016 8.502 8.582 8.462 8.562 35,034,568 +0.10(+1.18%)
Apr 11, 2016 8.428 8.555 8.408 8.462 41,509,112 +0.07(+0.88%)
Apr 08, 2016 8.435 8.542 8.362 8.388 29,945,220 +0.02(+0.24%)
Apr 07, 2016 8.535 8.549 8.281 8.368 56,371,980 -0.20(-2.34%)
Apr 06, 2016 8.522 8.602 8.455 8.569 33,798,340 +0.03(+0.39%)
Apr 05, 2016 8.509 8.589 8.368 8.535 48,503,388 -0.02(-0.23%)
Apr 04, 2016 8.763 8.769 8.529 8.555 63,397,812 -0.20(-2.29%)
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.