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 )

11.00 +0.02 (+0.18%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 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, 2013 8.953 9.035 9.035 9.035 47,524,932 +0.09(+0.98%)
Dec 30, 2013 8.994 9.029 8.930 8.947 55,953,248 -0.01(-0.13%)
Dec 27, 2013 8.988 8.988 8.930 8.959 37,300,436 -0.02(-0.20%)
Dec 26, 2013 8.918 8.983 8.912 8.977 42,558,240 +0.08(+0.92%)
Dec 24, 2013 8.901 8.918 8.842 8.895 38,667,176 +0.02(+0.26%)
Dec 23, 2013 9.070 9.076 8.854 8.871 101,023,936 -0.16(-1.75%)
Dec 20, 2013 8.988 9.076 8.971 9.029 105,040,656 +0.07(+0.78%)
Dec 19, 2013 9.076 9.076 8.930 8.959 144,404,512 -0.20(-2.24%)
Dec 18, 2013 9.779 9.369 8.883 9.164 376,055,360 -0.61(-6.29%)
Dec 17, 2013 9.873 9.949 9.756 9.779 69,096,248 -0.09(-0.95%)
Dec 16, 2013 9.791 9.919 9.785 9.873 64,770,500 +0.16(+1.63%)
Dec 13, 2013 9.650 9.832 9.638 9.715 82,886,440 +0.12(+1.22%)
Dec 12, 2013 9.580 9.638 9.486 9.597 52,698,080 -0.01(-0.12%)
Dec 11, 2013 9.685 9.726 9.562 9.609 64,607,224 -0.07(-0.73%)
Dec 10, 2013 9.691 9.773 9.668 9.679 52,084,244 -0.02(-0.18%)
Dec 09, 2013 9.767 9.832 9.662 9.697 58,634,376 -0.08(-0.84%)
Dec 06, 2013 9.908 9.925 9.729 9.779 56,805,076 -0.02(-0.24%)
Dec 05, 2013 9.756 9.873 9.674 9.802 76,385,480 +0.07(+0.72%)
Dec 04, 2013 9.726 9.814 9.656 9.732 68,428,120 +0.04(+0.36%)
Dec 03, 2013 9.984 10.07 9.615 9.697 127,450,512 -0.29(-2.93%)
Dec 02, 2013 10.02 10.07 9.972 9.990 47,358,472 -0.01(-0.12%)
Nov 29, 2013 9.990 10.06 9.978 10.00 25,477,626 +0.03(+0.29%)
Nov 27, 2013 9.873 10.01 9.843 9.972 53,896,048 +0.09(+0.95%)
Nov 26, 2013 9.984 9.984 9.867 9.879 45,094,124 -0.04(-0.41%)
Nov 25, 2013 10.01 10.04 9.914 9.919 42,899,004 -0.04(-0.41%)
Nov 22, 2013 10.02 10.04 9.955 9.960 50,881,980 -0.05(-0.47%)
Nov 21, 2013 9.960 10.04 9.943 10.01 56,425,164 +0.10(+1.00%)
Nov 20, 2013 9.890 10.00 9.861 9.908 53,070,892 +0.03(+0.30%)
Nov 19, 2013 9.949 9.972 9.849 9.879 45,719,048 -0.06(-0.65%)
Nov 18, 2013 9.996 10.06 9.908 9.943 53,207,544 -0.05(-0.53%)
Nov 15, 2013 10.03 10.04 9.952 9.996 56,535,360 -0.01(-0.12%)
Nov 14, 2013 10.02 10.07 9.960 10.01 60,583,720 -0.01(-0.06%)
Nov 13, 2013 9.755 10.01 9.744 10.01 66,757,116 +0.22(+2.27%)
Nov 12, 2013 9.838 9.867 9.756 9.791 53,627,968 -0.10(-1.01%)
Nov 11, 2013 9.879 10.04 9.797 9.890 50,451,956 +0.02(+0.24%)
Nov 08, 2013 9.756 9.879 9.726 9.867 66,580,576 +0.18(+1.81%)
Nov 07, 2013 9.902 9.908 9.679 9.691 81,041,392 -0.21(-2.13%)
Nov 06, 2013 10.05 10.07 9.867 9.902 63,219,412 -0.11(-1.05%)
Nov 05, 2013 9.890 10.04 9.857 10.01 74,200,656 +0.05(+0.53%)
Nov 04, 2013 9.937 9.960 9.826 9.955 57,990,452 +0.06(+0.65%)
Nov 01, 2013 10.10 10.10 9.814 9.890 89,644,816 -0.13(-1.29%)
Oct 31, 2013 10.12 10.15 10.01 10.02 65,974,708 -0.13(-1.33%)
Oct 30, 2013 10.32 10.33 10.10 10.15 67,830,128 -0.10(-0.97%)
Oct 29, 2013 10.23 10.26 10.14 10.25 63,274,240 +0.02(+0.23%)
Oct 28, 2013 10.28 10.32 10.20 10.23 63,709,628 -0.02(-0.17%)
Oct 25, 2013 10.39 10.39 10.14 10.25 81,608,344 -0.09(-0.90%)
Oct 24, 2013 10.49 10.49 10.27 10.34 122,381,480 +0.14(+1.37%)
Oct 23, 2013 10.28 10.31 10.13 10.20 77,793,464 -0.05(-0.45%)
Oct 22, 2013 10.22 10.29 10.15 10.25 51,528,744 +0.06(+0.57%)
Oct 21, 2013 10.24 10.25 10.14 10.19 37,992,704 -0.02(-0.17%)
Oct 18, 2013 10.20 10.22 10.15 10.21 39,540,568 +0.04(+0.40%)
Oct 17, 2013 10.04 10.18 10.04 10.17 46,099,224 +0.10(+0.98%)
Oct 16, 2013 9.945 10.07 9.916 10.07 56,698,304 +0.19(+1.89%)
Oct 15, 2013 10.00 10.02 9.869 9.881 67,306,176 -0.12(-1.22%)
Oct 14, 2013 9.857 10.04 9.852 10.00 53,455,732 +0.04(+0.41%)
Oct 11, 2013 9.910 9.968 9.828 9.962 52,923,424 +0.10(+1.06%)
Oct 10, 2013 9.822 9.898 9.799 9.857 80,437,416 +0.18(+1.87%)
Oct 09, 2013 9.613 9.747 9.520 9.677 87,276,000 +0.07(+0.73%)
Oct 08, 2013 9.799 9.811 9.578 9.607 77,889,832 -0.18(-1.84%)
Oct 07, 2013 9.817 9.869 9.787 9.787 51,936,836 -0.16(-1.64%)
Oct 04, 2013 9.881 9.980 9.863 9.950 42,932,728 +0.08(+0.83%)
Oct 03, 2013 9.962 9.997 9.758 9.869 62,831,344 -0.15(-1.51%)
Oct 02, 2013 9.950 10.03 9.869 10.02 50,564,160 +0.01(+0.12%)
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.