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 )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Sep 30, 2011 5.624 5.692 5.488 5.499 99,916,144 -0.19(-3.30%)
Sep 29, 2011 5.766 5.772 5.545 5.687 92,528,816 +0.04(+0.70%)
Sep 28, 2011 5.789 5.812 5.630 5.647 76,547,624 -0.11(-1.88%)
Sep 27, 2011 5.869 5.886 5.738 5.755 114,342,184 +0.02(+0.40%)
Sep 26, 2011 5.664 5.738 5.516 5.732 95,663,552 +0.13(+2.23%)
Sep 23, 2011 5.380 5.675 5.300 5.607 124,328,272 +0.14(+2.49%)
Sep 22, 2011 5.567 5.766 5.363 5.471 203,595,424 -0.20(-3.51%)
Sep 21, 2011 5.914 5.977 5.670 5.670 109,402,704 -0.26(-4.32%)
Sep 20, 2011 6.034 6.056 5.920 5.926 66,268,308 -0.07(-1.14%)
Sep 19, 2011 5.880 6.039 5.857 5.994 72,842,384 -0.05(-0.75%)
Sep 16, 2011 6.039 6.079 5.888 6.039 82,401,016 -0.01(-0.09%)
Sep 15, 2011 5.943 6.051 5.869 6.045 94,649,312 +0.18(+3.00%)
Sep 14, 2011 5.829 5.971 5.710 5.869 124,258,144 +0.09(+1.47%)
Sep 13, 2011 5.778 5.818 5.687 5.783 77,674,728 +0.03(+0.59%)
Sep 12, 2011 5.607 5.766 5.601 5.749 102,524,520 +0.03(+0.60%)
Sep 09, 2011 5.749 5.852 5.675 5.715 122,936,848 -0.16(-2.80%)
Sep 08, 2011 5.965 6.051 5.840 5.880 79,148,896 -0.13(-2.08%)
Sep 07, 2011 5.937 6.017 5.869 6.005 78,947,200 +0.19(+3.33%)
Sep 06, 2011 5.698 5.840 5.687 5.812 115,182,480 -0.11(-1.92%)
Sep 02, 2011 5.988 6.075 5.835 5.926 109,062,088 -0.24(-3.96%)
Sep 01, 2011 6.335 6.409 6.147 6.170 112,536,424 -0.15(-2.43%)
Aug 31, 2011 6.272 6.426 6.244 6.324 121,699,432 +0.14(+2.30%)
Aug 30, 2011 6.182 6.233 6.051 6.182 88,523,576 -0.03(-0.55%)
Aug 29, 2011 6.051 6.227 6.034 6.216 85,822,456 +0.30(+5.10%)
Aug 26, 2011 5.789 5.988 5.721 5.914 104,450,760 +0.07(+1.17%)
Aug 25, 2011 5.988 6.096 5.812 5.846 88,110,560 -0.10(-1.63%)
Aug 24, 2011 5.863 5.948 5.761 5.943 93,182,648 +0.08(+1.36%)
Aug 23, 2011 5.778 5.869 5.692 5.863 91,591,408 +0.17(+3.00%)
Aug 22, 2011 5.909 5.909 5.579 5.692 129,052,976 +0.01(+0.20%)
Aug 19, 2011 5.715 5.943 5.630 5.681 153,351,264 -0.22(-3.76%)
Aug 18, 2011 6.068 6.085 5.812 5.903 153,214,688 -0.42(-6.57%)
Aug 17, 2011 6.449 6.483 6.210 6.318 91,848,896 -0.06(-0.98%)
Aug 16, 2011 6.386 6.511 6.283 6.381 93,860,544 -0.07(-1.15%)
Aug 15, 2011 6.420 6.466 6.352 6.454 81,344,728 +0.16(+2.62%)
Aug 12, 2011 6.420 6.432 6.255 6.290 139,410,240 +0.07(+1.10%)
Aug 11, 2011 5.960 6.324 5.931 6.221 201,969,616 +0.30(+5.09%)
Aug 10, 2011 6.153 6.182 5.869 5.920 210,691,456 -0.28(-4.58%)
Aug 09, 2011 6.193 6.227 5.761 6.204 311,718,784 +0.56(+9.87%)
Aug 08, 2011 5.698 5.926 5.613 5.647 355,061,440 -0.52(-8.39%)
Aug 05, 2011 6.284 6.386 5.869 6.164 244,874,320 -0.01(-0.18%)
Aug 04, 2011 6.534 6.545 6.125 6.176 269,589,504 -0.45(-6.78%)
Aug 03, 2011 6.779 6.779 6.460 6.625 223,675,600 -0.11(-1.69%)
Aug 02, 2011 6.983 7.023 6.722 6.739 170,752,000 -0.28(-4.05%)
Aug 01, 2011 7.251 7.285 6.944 7.023 129,638,120 +0.08(+1.15%)
Jul 29, 2011 6.887 7.063 6.824 6.944 120,668,984 -0.06(-0.89%)
Jul 28, 2011 7.052 7.194 6.995 7.006 122,777,680 -0.03(-0.40%)
Jul 27, 2011 7.279 7.307 6.995 7.035 200,001,936 -0.32(-4.41%)
Jul 26, 2011 7.563 7.643 7.307 7.359 191,804,464 -0.13(-1.75%)
Jul 25, 2011 7.416 7.529 7.398 7.489 79,499,024 -0.08(-1.05%)
Jul 22, 2011 7.557 7.586 7.552 7.569 46,565,212 +0.02(+0.23%)
Jul 21, 2011 7.484 7.575 7.438 7.552 76,814,384 +0.11(+1.53%)
Jul 20, 2011 7.501 7.501 7.347 7.438 58,734,916 -0.01(-0.08%)
Jul 19, 2011 7.393 7.495 7.313 7.444 94,659,600 +0.11(+1.47%)
Jul 18, 2011 7.404 7.427 7.182 7.336 116,105,112 -0.11(-1.45%)
Jul 15, 2011 7.472 7.507 7.393 7.444 72,492,984 +0.00(+0.00%)
Jul 14, 2011 7.580 7.620 7.416 7.444 80,816,864 -0.10(-1.36%)
Jul 13, 2011 7.563 7.637 7.524 7.546 77,862,552 +0.09(+1.14%)
Jul 12, 2011 7.467 7.609 7.461 7.461 101,470,512 -0.11(-1.50%)
Jul 11, 2011 7.757 7.785 7.541 7.575 107,822,272 -0.32(-4.03%)
Jul 08, 2011 7.882 7.905 7.740 7.893 120,551,376 -0.14(-1.70%)
Jul 07, 2011 8.035 8.087 7.905 8.030 116,356,640 +0.09(+1.15%)
Jul 06, 2011 8.035 8.035 7.899 7.939 81,183,824 -0.08(-0.99%)
Jul 05, 2011 8.001 8.064 7.910 8.018 82,574,208 +0.05(+0.57%)
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.