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 )

13.04 +0.09 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2009 5.779 5.756 5.756 5.756 54,299,204 +0.01(+0.10%)
Dec 30, 2009 5.785 5.802 5.693 5.750 81,045,880 -0.07(-1.19%)
Dec 29, 2009 5.911 5.923 5.808 5.819 70,879,296 -0.05(-0.88%)
Dec 28, 2009 5.859 5.969 5.842 5.871 93,747,936 +0.04(+0.69%)
Dec 24, 2009 5.854 5.871 5.790 5.831 43,252,908 +0.03(+0.50%)
Dec 23, 2009 5.762 5.819 5.716 5.802 112,549,416 +0.10(+1.82%)
Dec 22, 2009 5.635 5.698 5.589 5.698 88,270,968 +0.08(+1.46%)
Dec 21, 2009 5.623 5.641 5.543 5.616 92,656,344 +0.04(+0.80%)
Dec 18, 2009 5.503 5.600 5.451 5.572 152,945,840 +0.17(+3.09%)
Dec 17, 2009 5.462 5.503 5.370 5.405 96,703,136 -0.11(-1.98%)
Dec 16, 2009 5.434 5.549 5.416 5.514 124,271,792 +0.11(+2.02%)
Dec 15, 2009 5.203 5.445 5.198 5.405 190,046,112 +0.18(+3.41%)
Dec 14, 2009 5.209 5.238 5.180 5.226 65,916,404 +0.05(+0.89%)
Dec 11, 2009 5.232 5.238 5.169 5.180 110,278,928 -0.03(-0.55%)
Dec 10, 2009 5.146 5.232 5.123 5.209 110,306,096 +0.11(+2.14%)
Dec 09, 2009 5.105 5.186 5.065 5.100 91,824,024 +0.02(+0.45%)
Dec 08, 2009 5.105 5.117 5.042 5.077 99,814,304 -0.05(-1.01%)
Dec 07, 2009 5.123 5.180 5.065 5.128 72,035,576 -0.02(-0.34%)
Dec 04, 2009 5.238 5.261 5.054 5.146 138,081,296 +0.00(+0.00%)
Dec 03, 2009 5.209 5.244 5.117 5.146 100,621,648 -0.04(-0.78%)
Dec 02, 2009 5.146 5.221 5.128 5.186 110,520,184 +0.07(+1.46%)
Dec 01, 2009 5.186 5.221 5.071 5.111 180,650,320 -0.01(-0.11%)
Nov 30, 2009 5.054 5.137 4.990 5.117 102,283,144 +0.09(+1.83%)
Nov 27, 2009 4.892 5.071 4.835 5.025 73,291,280 -0.05(-0.91%)
Nov 25, 2009 5.105 5.123 5.042 5.071 46,774,340 +0.00(+0.00%)
Nov 24, 2009 5.065 5.082 4.979 5.071 81,779,480 +0.05(+0.92%)
Nov 23, 2009 5.088 5.128 4.990 5.025 106,554,096 +0.05(+1.04%)
Nov 20, 2009 4.967 5.054 4.939 4.973 103,051,448 -0.05(-1.03%)
Nov 19, 2009 5.077 5.077 4.921 5.025 157,419,184 -0.12(-2.35%)
Nov 18, 2009 5.180 5.261 5.065 5.146 209,177,872 -0.02(-0.45%)
Nov 17, 2009 5.054 5.180 5.036 5.169 219,967,984 +0.16(+3.10%)
Nov 16, 2009 4.898 5.059 4.892 5.013 211,470,736 +0.17(+3.57%)
Nov 13, 2009 4.789 4.864 4.760 4.841 149,764,864 +0.12(+2.56%)
Nov 12, 2009 4.749 4.858 4.703 4.720 150,206,880 -0.07(-1.56%)
Nov 11, 2009 4.795 4.835 4.754 4.795 155,132,288 +0.05(+1.09%)
Nov 10, 2009 4.691 4.806 4.628 4.743 237,320,880 +0.03(+0.73%)
Nov 09, 2009 4.478 4.708 4.461 4.708 352,972,064 +0.25(+5.55%)
Nov 06, 2009 4.259 4.461 4.225 4.461 277,936,864 +0.21(+4.87%)
Nov 05, 2009 4.236 4.317 4.213 4.254 217,186,016 +0.07(+1.65%)
Nov 04, 2009 4.231 4.277 4.167 4.184 417,019,168 -0.10(-2.28%)
Nov 03, 2009 4.363 4.415 4.208 4.282 336,184,544 -0.08(-1.85%)
Nov 02, 2009 4.449 4.513 4.231 4.363 362,050,048 +0.33(+8.29%)
Oct 30, 2009 4.190 4.202 3.920 4.029 166,331,232 -0.17(-4.11%)
Oct 29, 2009 4.110 4.231 4.064 4.202 120,640,008 +0.20(+4.89%)
Oct 28, 2009 4.184 4.225 3.966 4.006 164,364,608 -0.21(-5.05%)
Oct 27, 2009 4.305 4.334 4.127 4.219 126,766,336 -0.08(-1.87%)
Oct 26, 2009 4.432 4.513 4.259 4.300 105,214,984 -0.09(-2.10%)
Oct 23, 2009 4.438 4.455 4.346 4.392 82,882,136 -0.07(-1.68%)
Oct 22, 2009 4.449 4.530 4.386 4.467 92,798,536 -0.01(-0.26%)
Oct 21, 2009 4.426 4.593 4.403 4.478 121,175,040 +0.04(+0.91%)
Oct 20, 2009 4.426 4.438 4.420 4.438 87,011,632 +0.08(+1.85%)
Oct 19, 2009 4.340 4.420 4.271 4.357 109,108,848 +0.09(+2.02%)
Oct 16, 2009 4.351 4.369 4.259 4.271 82,301,336 -0.14(-3.13%)
Oct 15, 2009 4.380 4.455 4.380 4.409 70,077,552 +0.00(+0.00%)
Oct 14, 2009 4.490 4.495 4.380 4.409 102,191,208 +0.02(+0.53%)
Oct 13, 2009 4.363 4.536 4.323 4.386 174,236,624 +0.00(+0.00%)
Oct 12, 2009 4.179 4.507 4.121 4.386 264,519,072 +0.29(+7.02%)
Oct 09, 2009 4.115 4.121 4.058 4.098 56,660,620 -0.03(-0.84%)
Oct 08, 2009 4.138 4.184 4.092 4.133 136,095,712 +0.03(+0.70%)
Oct 07, 2009 4.092 4.110 4.030 4.104 58,781,808 -0.01(-0.14%)
Oct 06, 2009 4.133 4.156 4.052 4.110 84,233,592 +0.05(+1.28%)
Oct 05, 2009 3.995 4.075 3.937 4.058 74,173,384 +0.12(+3.07%)
Oct 02, 2009 3.920 4.023 3.805 3.937 96,988,776 -0.07(-1.86%)
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.