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 (%)
Jun 30, 2021 12.35 12.48 12.23 12.28 87,327,864 -0.12(-1.00%)
Jun 29, 2021 12.43 12.56 12.29 12.40 82,493,560 +0.04(+0.33%)
Jun 28, 2021 12.56 12.56 12.25 12.36 96,163,880 -0.19(-1.51%)
Jun 25, 2021 12.59 12.82 12.54 12.55 135,409,936 -0.06(-0.46%)
Jun 24, 2021 12.84 12.85 12.51 12.61 96,607,232 -0.13(-1.04%)
Jun 23, 2021 12.51 12.83 12.42 12.74 114,868,424 +0.42(+3.42%)
Jun 22, 2021 12.41 12.48 12.24 12.32 79,170,960 +0.11(+0.88%)
Jun 21, 2021 12.09 12.31 12.02 12.21 76,665,032 +0.21(+1.79%)
Jun 18, 2021 12.01 12.20 11.93 11.99 92,391,792 -0.21(-1.69%)
Jun 17, 2021 12.64 12.72 12.04 12.20 153,254,576 -0.21(-1.66%)
Jun 16, 2021 12.47 12.63 12.29 12.41 83,617,408 +0.02(+0.13%)
Jun 15, 2021 12.32 12.52 12.19 12.39 75,682,648 +0.11(+0.87%)
Jun 14, 2021 12.58 12.64 12.24 12.28 99,932,824 -0.34(-2.68%)
Jun 11, 2021 12.64 12.75 12.53 12.62 61,272,232 +0.14(+1.13%)
Jun 10, 2021 12.88 13.04 12.46 12.48 94,462,288 -0.31(-2.39%)
Jun 09, 2021 12.89 12.90 12.71 12.79 72,717,000 -0.12(-0.96%)
Jun 08, 2021 13.02 13.05 12.66 12.91 113,556,528 -0.21(-1.57%)
Jun 07, 2021 13.22 13.38 12.93 13.12 109,991,488 -0.07(-0.56%)
Jun 04, 2021 13.49 13.59 13.05 13.19 183,752,800 -0.02(-0.13%)
Jun 03, 2021 12.51 13.27 12.38 13.21 216,833,920 +0.89(+7.24%)
Jun 02, 2021 12.31 12.41 12.13 12.32 93,765,224 +0.08(+0.68%)
Jun 01, 2021 12.16 12.25 11.94 12.23 107,716,560 +0.23(+1.93%)
May 28, 2021 12.40 12.43 11.90 12.00 184,137,056 -0.29(-2.35%)
May 27, 2021 11.88 12.43 11.66 12.29 337,228,704 +0.81(+7.05%)
May 26, 2021 10.87 11.52 10.82 11.48 275,045,568 +0.90(+8.51%)
May 25, 2021 10.85 11.09 10.57 10.58 137,083,680 -0.21(-1.91%)
May 24, 2021 11.05 11.05 10.67 10.79 134,754,944 -0.22(-2.03%)
May 21, 2021 10.49 11.13 10.38 11.01 244,127,264 +0.69(+6.73%)
May 20, 2021 10.34 10.48 10.16 10.32 128,498,152 +0.31(+3.14%)
May 19, 2021 9.937 10.09 9.789 10.00 84,886,136 -0.02(-0.25%)
May 18, 2021 10.15 10.35 10.02 10.03 87,616,432 -0.01(-0.08%)
May 17, 2021 9.764 10.06 9.739 10.04 63,154,628 +0.26(+2.62%)
May 14, 2021 9.623 9.805 9.599 9.780 59,008,284 +0.24(+2.51%)
May 13, 2021 9.384 9.648 9.376 9.541 68,467,280 +0.18(+1.94%)
May 12, 2021 9.533 9.648 9.318 9.359 67,213,728 -0.21(-2.16%)
May 11, 2021 9.458 9.714 9.433 9.566 68,814,872 -0.11(-1.11%)
May 10, 2021 9.731 9.855 9.665 9.673 62,513,368 -0.09(-0.93%)
May 07, 2021 9.623 9.772 9.516 9.764 50,270,716 +0.07(+0.68%)
May 06, 2021 9.541 9.714 9.483 9.698 60,513,924 +0.11(+1.12%)
May 05, 2021 9.500 9.615 9.417 9.590 78,348,048 +0.17(+1.75%)
May 04, 2021 9.524 9.541 9.276 9.425 85,898,168 -0.18(-1.89%)
May 03, 2021 9.549 9.648 9.442 9.607 74,987,768 +0.07(+0.78%)
Apr 30, 2021 9.384 9.533 9.359 9.533 109,904,984 +0.23(+2.49%)
Apr 29, 2021 9.838 9.838 9.202 9.301 278,597,152 -0.97(-9.41%)
Apr 28, 2021 10.41 10.41 10.23 10.27 81,973,976 -0.05(-0.48%)
Apr 27, 2021 10.15 10.33 10.14 10.32 50,757,336 +0.18(+1.79%)
Apr 26, 2021 10.14 10.28 10.10 10.14 49,415,848 +0.04(+0.41%)
Apr 23, 2021 9.888 10.11 9.805 10.09 62,828,216 +0.23(+2.35%)
Apr 22, 2021 9.962 10.04 9.772 9.863 88,404,984 +0.17(+1.79%)
Apr 21, 2021 9.384 9.698 9.235 9.690 60,069,808 +0.23(+2.45%)
Apr 20, 2021 9.962 9.962 9.376 9.458 100,629,744 -0.55(-5.45%)
Apr 19, 2021 10.09 10.12 9.929 10.00 47,273,168 -0.10(-0.98%)
Apr 16, 2021 10.18 10.21 10.07 10.10 40,110,192 -0.01(-0.08%)
Apr 15, 2021 10.16 10.18 10.02 10.11 46,204,856 +0.00(+0.00%)
Apr 14, 2021 10.08 10.32 10.08 10.11 60,332,980 +0.03(+0.33%)
Apr 13, 2021 10.23 10.28 9.995 10.08 62,342,108 -0.15(-1.45%)
Apr 12, 2021 10.33 10.37 10.18 10.23 48,904,424 -0.11(-1.04%)
Apr 09, 2021 10.32 10.42 10.23 10.33 49,095,904 +0.00(+0.00%)
Apr 08, 2021 10.47 10.54 10.27 10.33 63,671,564 -0.18(-1.73%)
Apr 07, 2021 10.63 10.68 10.46 10.52 51,139,344 -0.16(-1.47%)
Apr 06, 2021 10.49 10.73 10.44 10.67 81,629,752 +0.18(+1.73%)
Apr 05, 2021 10.23 10.56 10.19 10.49 99,607,632 +0.44(+4.35%)
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.