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, 2005 7.252 7.293 7.189 7.281 29,359,448 -0.20(-2.69%)
Feb 25, 2005 7.396 7.494 7.367 7.483 9,340,963 +0.12(+1.56%)
Feb 24, 2005 7.385 7.414 7.339 7.367 9,094,431 -0.01(-0.08%)
Feb 23, 2005 7.344 7.442 7.327 7.373 13,754,401 +0.03(+0.39%)
Feb 22, 2005 7.344 7.425 7.316 7.344 18,661,426 -0.12(-1.54%)
Feb 18, 2005 7.488 7.488 7.350 7.460 16,113,748 -0.02(-0.31%)
Feb 17, 2005 7.592 7.626 7.483 7.483 11,932,596 -0.14(-1.89%)
Feb 16, 2005 7.540 7.655 7.511 7.626 14,148,436 +0.05(+0.68%)
Feb 15, 2005 7.517 7.586 7.517 7.575 9,703,378 +0.03(+0.46%)
Feb 14, 2005 7.552 7.598 7.506 7.540 11,133,059 +0.02(+0.31%)
Feb 11, 2005 7.534 7.592 7.506 7.517 14,625,692 -0.02(-0.31%)
Feb 10, 2005 7.546 7.603 7.517 7.540 12,596,271 -0.01(-0.15%)
Feb 09, 2005 7.540 7.592 7.506 7.552 14,602,237 -0.02(-0.30%)
Feb 08, 2005 7.621 7.736 7.569 7.575 16,769,778 -0.15(-1.94%)
Feb 07, 2005 7.649 7.793 7.621 7.724 15,654,040 +0.12(+1.51%)
Feb 04, 2005 7.603 7.632 7.569 7.609 12,484,732 +0.06(+0.84%)
Feb 03, 2005 7.580 7.626 7.517 7.546 15,573,426 -0.09(-1.21%)
Feb 02, 2005 7.586 7.701 7.529 7.638 12,290,494 +0.11(+1.45%)
Feb 01, 2005 7.638 7.644 7.488 7.529 16,071,877 -0.05(-0.68%)
Jan 31, 2005 7.626 7.649 7.546 7.580 12,123,012 +0.02(+0.23%)
Jan 28, 2005 7.569 7.626 7.506 7.563 16,091,683 -0.03(-0.38%)
Jan 27, 2005 7.632 7.661 7.580 7.592 10,937,084 -0.09(-1.20%)
Jan 26, 2005 7.644 7.690 7.580 7.684 12,090,523 +0.07(+0.91%)
Jan 25, 2005 7.523 7.724 7.523 7.615 20,120,816 +0.09(+1.22%)
Jan 24, 2005 7.552 7.655 7.511 7.523 18,772,964 -0.02(-0.31%)
Jan 21, 2005 7.747 7.747 7.540 7.546 21,491,946 -0.20(-2.60%)
Jan 20, 2005 7.799 7.914 7.713 7.747 26,002,678 -0.27(-3.37%)
Jan 19, 2005 8.104 8.214 8.012 8.018 11,397,660 -0.09(-1.07%)
Jan 18, 2005 8.035 8.145 8.006 8.104 17,889,166 +0.01(+0.14%)
Jan 14, 2005 8.081 8.145 8.064 8.093 16,266,463 -0.01(-0.14%)
Jan 13, 2005 8.254 8.254 8.081 8.104 19,175,166 -0.14(-1.68%)
Jan 12, 2005 8.306 8.317 8.196 8.242 26,844,432 -0.06(-0.76%)
Jan 11, 2005 8.375 8.375 8.260 8.306 17,724,114 -0.07(-0.82%)
Jan 10, 2005 8.340 8.398 8.334 8.375 17,443,182 -0.06(-0.68%)
Jan 07, 2005 8.334 8.432 8.317 8.432 19,897,390 +0.12(+1.38%)
Jan 06, 2005 8.288 8.357 8.271 8.317 11,592,767 +0.01(+0.14%)
Jan 05, 2005 8.421 8.438 8.300 8.306 19,764,654 -0.13(-1.57%)
Jan 04, 2005 8.467 8.490 8.398 8.438 15,697,822 -0.03(-0.34%)
Jan 03, 2005 8.438 8.490 8.352 8.467 17,121,596 +0.04(+0.48%)
Dec 31, 2004 8.490 8.519 8.398 8.427 6,365,198 -0.09(-1.08%)
Dec 30, 2004 8.559 8.559 8.467 8.519 5,688,493 +0.03(+0.41%)
Dec 29, 2004 8.501 8.565 8.478 8.484 6,347,824 -0.08(-0.94%)
Dec 28, 2004 8.542 8.599 8.484 8.565 5,959,001 +0.08(+0.95%)
Dec 27, 2004 8.519 8.616 8.461 8.484 5,513,192 -0.03(-0.41%)
Dec 23, 2004 8.536 8.570 8.473 8.519 6,325,412 -0.02(-0.20%)
Dec 22, 2004 8.467 8.634 8.461 8.536 14,575,829 +0.07(+0.82%)
Dec 21, 2004 8.415 8.519 8.398 8.467 14,860,063 +0.03(+0.34%)
Dec 20, 2004 8.237 8.490 8.237 8.438 18,541,200 +0.18(+2.23%)
Dec 17, 2004 8.145 8.260 8.110 8.254 15,990,742 +0.07(+0.84%)
Dec 16, 2004 8.214 8.248 8.168 8.185 8,127,063 -0.04(-0.49%)
Dec 15, 2004 8.283 8.340 8.168 8.225 15,589,410 -0.02(-0.21%)
Dec 14, 2004 8.214 8.283 8.185 8.242 13,068,140 +0.05(+0.63%)
Dec 13, 2004 8.202 8.219 8.145 8.191 10,313,890 +0.01(+0.07%)
Dec 10, 2004 8.219 8.288 8.127 8.185 12,802,497 -0.01(-0.14%)
Dec 09, 2004 8.156 8.214 8.116 8.196 12,396,647 +0.02(+0.21%)
Dec 08, 2004 8.196 8.242 8.168 8.179 11,879,606 -0.01(-0.14%)
Dec 07, 2004 8.185 8.254 8.156 8.191 14,029,427 -0.02(-0.28%)
Dec 06, 2004 8.173 8.248 8.168 8.214 10,565,113 -0.02(-0.28%)
Dec 03, 2004 8.191 8.306 8.156 8.237 15,869,300 +0.05(+0.56%)
Dec 02, 2004 8.139 8.202 8.093 8.191 17,826,968 +0.05(+0.64%)
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.