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 )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2014 9.301 9.350 9.241 9.338 58,827,320 +0.00(+0.00%)
Feb 27, 2014 9.235 9.362 9.198 9.338 42,399,196 +0.08(+0.85%)
Feb 26, 2014 9.186 9.377 9.143 9.259 57,159,552 +0.07(+0.73%)
Feb 25, 2014 9.228 9.277 9.168 9.192 43,503,972 -0.02(-0.20%)
Feb 24, 2014 9.194 9.319 9.174 9.210 50,121,360 +0.01(+0.13%)
Feb 21, 2014 9.265 9.289 9.168 9.198 49,593,096 -0.07(-0.72%)
Feb 20, 2014 9.265 9.283 9.192 9.265 33,997,540 +0.01(+0.13%)
Feb 19, 2014 9.289 9.398 9.228 9.253 43,275,212 -0.08(-0.91%)
Feb 18, 2014 9.332 9.374 9.271 9.338 53,007,108 +0.09(+0.98%)
Feb 14, 2014 9.174 9.247 9.247 9.247 56,502,784 +0.10(+1.06%)
Feb 13, 2014 9.040 9.156 9.028 9.150 44,503,380 +0.05(+0.53%)
Feb 12, 2014 9.156 9.174 9.095 9.101 50,296,184 +0.02(+0.27%)
Feb 11, 2014 9.046 9.107 8.992 9.077 71,659,536 +0.07(+0.81%)
Feb 10, 2014 9.131 9.137 8.968 9.004 59,674,300 -0.08(-0.87%)
Feb 07, 2014 9.065 9.180 9.065 9.083 63,701,544 +0.07(+0.81%)
Feb 06, 2014 8.840 9.010 8.816 9.010 78,324,352 +0.07(+0.81%)
Feb 05, 2014 9.059 9.059 8.798 8.937 74,932,840 -0.08(-0.94%)
Feb 04, 2014 8.840 9.059 8.767 9.022 91,265,088 +0.19(+2.20%)
Feb 03, 2014 9.101 9.101 8.737 8.828 152,304,784 -0.25(-2.74%)
Jan 31, 2014 9.156 9.162 9.040 9.077 105,851,000 -0.18(-1.90%)
Jan 30, 2014 9.362 9.374 9.210 9.253 53,777,864 -0.01(-0.07%)
Jan 29, 2014 9.392 9.423 9.222 9.259 86,026,568 -0.20(-2.15%)
Jan 28, 2014 9.456 9.637 9.336 9.462 95,772,328 +0.01(+0.06%)
Jan 27, 2014 9.570 9.576 9.342 9.456 85,027,248 -0.07(-0.76%)
Jan 24, 2014 9.745 9.757 9.498 9.528 110,078,848 -0.36(-3.65%)
Jan 23, 2014 9.925 9.950 9.817 9.889 62,821,848 -0.07(-0.72%)
Jan 22, 2014 9.895 10.00 9.853 9.962 47,335,332 +0.08(+0.85%)
Jan 21, 2014 10.02 10.04 9.847 9.877 59,130,460 -0.07(-0.67%)
Jan 17, 2014 10.10 9.944 9.944 9.944 61,723,656 -0.13(-1.26%)
Jan 16, 2014 10.03 10.09 9.968 10.07 63,808,764 +0.02(+0.18%)
Jan 15, 2014 9.871 10.07 9.841 10.05 106,514,104 +0.18(+1.83%)
Jan 14, 2014 9.817 9.889 9.733 9.871 72,990,048 +0.17(+1.80%)
Jan 13, 2014 9.853 9.950 9.679 9.697 95,611,528 +0.02(+0.25%)
Jan 10, 2014 9.637 9.697 9.594 9.673 74,996,920 +0.14(+1.45%)
Jan 09, 2014 9.528 9.643 9.492 9.534 112,585,296 +0.18(+1.93%)
Jan 08, 2014 9.390 9.456 9.336 9.354 80,494,192 +0.10(+1.04%)
Jan 07, 2014 9.468 9.474 9.239 9.257 90,005,408 -0.12(-1.28%)
Jan 06, 2014 9.462 9.486 9.342 9.378 70,746,664 +0.04(+0.45%)
Jan 03, 2014 9.342 9.414 9.209 9.336 76,637,344 +0.04(+0.45%)
Jan 02, 2014 9.281 9.300 9.197 9.293 52,348,504 +0.01(+0.06%)
Dec 31, 2013 9.203 9.287 9.287 9.287 46,234,468 +0.09(+0.98%)
Dec 30, 2013 9.245 9.281 9.179 9.197 54,433,928 -0.01(-0.13%)
Dec 27, 2013 9.239 9.239 9.179 9.209 36,287,604 -0.02(-0.20%)
Dec 26, 2013 9.167 9.233 9.161 9.227 41,402,640 +0.08(+0.92%)
Dec 24, 2013 9.149 9.167 9.089 9.143 37,617,232 +0.02(+0.26%)
Dec 23, 2013 9.324 9.330 9.101 9.119 98,280,792 -0.16(-1.75%)
Dec 20, 2013 9.239 9.330 9.221 9.281 102,188,448 +0.07(+0.78%)
Dec 19, 2013 9.330 9.330 9.179 9.209 140,483,440 -0.21(-2.24%)
Dec 18, 2013 10.05 9.631 9.131 9.420 365,844,192 -0.63(-6.29%)
Dec 17, 2013 10.15 10.23 10.03 10.05 67,220,048 -0.10(-0.95%)
Dec 16, 2013 10.06 10.20 10.06 10.15 63,011,760 +0.16(+1.63%)
Dec 13, 2013 9.919 10.11 9.907 9.986 80,635,792 +0.12(+1.22%)
Dec 12, 2013 9.847 9.907 9.751 9.865 51,267,148 -0.01(-0.12%)
Dec 11, 2013 9.956 9.998 9.829 9.877 62,852,920 -0.07(-0.73%)
Dec 10, 2013 9.962 10.05 9.938 9.950 50,669,980 -0.02(-0.18%)
Dec 09, 2013 10.04 10.11 9.932 9.968 57,042,252 -0.08(-0.84%)
Dec 06, 2013 10.18 10.20 10.00 10.05 55,262,624 -0.02(-0.24%)
Dec 05, 2013 10.03 10.15 9.944 10.08 74,311,352 +0.07(+0.72%)
Dec 04, 2013 9.998 10.09 9.925 10.00 66,570,068 +0.04(+0.36%)
Dec 03, 2013 10.26 10.35 9.883 9.968 123,989,800 -0.30(-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.