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 )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 30, 2014 9.756 9.839 9.738 9.780 38,773,716 -0.06(-0.60%)
May 29, 2014 9.756 9.851 9.738 9.839 71,655,312 +0.14(+1.41%)
May 28, 2014 9.619 9.732 9.607 9.702 38,797,420 +0.09(+0.93%)
May 27, 2014 9.572 9.637 9.547 9.613 35,209,228 +0.08(+0.87%)
May 23, 2014 9.464 9.530 9.530 9.530 28,584,942 +0.03(+0.34%)
May 22, 2014 9.429 9.536 9.429 9.497 21,666,718 +0.03(+0.35%)
May 21, 2014 9.411 9.506 9.399 9.464 29,733,550 +0.08(+0.89%)
May 20, 2014 9.458 9.476 9.363 9.381 34,065,004 -0.09(-0.94%)
May 19, 2014 9.351 9.482 9.351 9.470 28,998,956 +0.10(+1.02%)
May 16, 2014 9.339 9.435 9.256 9.375 43,100,356 +0.04(+0.45%)
May 15, 2014 9.363 9.369 9.250 9.334 45,678,172 -0.04(-0.38%)
May 14, 2014 9.429 9.453 9.369 9.369 25,170,658 -0.07(-0.69%)
May 13, 2014 9.429 9.458 9.369 9.435 27,709,520 +0.01(+0.13%)
May 12, 2014 9.405 9.458 9.387 9.423 28,492,084 +0.04(+0.44%)
May 09, 2014 9.357 9.458 9.357 9.381 42,315,892 -0.02(-0.25%)
May 08, 2014 9.244 9.488 9.226 9.405 61,845,628 +0.21(+2.26%)
May 07, 2014 9.298 9.298 9.179 9.197 53,944,796 -0.06(-0.64%)
May 06, 2014 9.363 9.375 9.238 9.256 38,228,012 -0.11(-1.14%)
May 05, 2014 9.405 9.441 9.345 9.363 42,215,376 -0.10(-1.01%)
May 02, 2014 9.488 9.506 9.399 9.458 37,289,964 -0.01(-0.06%)
May 01, 2014 9.607 9.637 9.429 9.464 51,497,228 -0.14(-1.49%)
Apr 30, 2014 9.536 9.625 9.470 9.607 44,498,588 +0.09(+0.97%)
Apr 29, 2014 9.444 9.533 9.391 9.515 45,767,968 +0.09(+0.94%)
Apr 28, 2014 9.409 9.474 9.297 9.426 55,538,528 +0.11(+1.20%)
Apr 25, 2014 9.332 9.385 9.273 9.314 91,272,000 -0.32(-3.31%)
Apr 24, 2014 9.686 9.704 9.562 9.633 46,289,304 +0.05(+0.55%)
Apr 23, 2014 9.491 9.633 9.491 9.580 33,373,094 +0.08(+0.81%)
Apr 22, 2014 9.421 9.550 9.403 9.503 31,784,924 +0.07(+0.75%)
Apr 21, 2014 9.450 9.491 9.385 9.432 42,072,044 -0.01(-0.13%)
Apr 17, 2014 9.438 9.444 9.444 9.444 29,915,472 -0.04(-0.44%)
Apr 16, 2014 9.409 9.485 9.385 9.485 36,942,996 +0.14(+1.45%)
Apr 15, 2014 9.308 9.373 9.243 9.350 48,388,292 +0.08(+0.89%)
Apr 14, 2014 9.285 9.308 9.167 9.267 34,250,580 +0.04(+0.45%)
Apr 11, 2014 9.326 9.397 9.208 9.226 66,643,952 +0.00(+0.00%)
Apr 10, 2014 9.385 9.391 9.202 9.226 52,068,864 -0.12(-1.33%)
Apr 09, 2014 9.444 9.494 9.297 9.350 61,848,660 -0.15(-1.61%)
Apr 08, 2014 9.438 9.539 9.397 9.503 45,189,064 +0.09(+1.00%)
Apr 07, 2014 9.491 9.544 9.362 9.409 47,516,940 -0.11(-1.18%)
Apr 04, 2014 9.733 9.733 9.509 9.521 51,714,340 -0.15(-1.59%)
Apr 03, 2014 9.716 9.733 9.645 9.674 44,163,432 -0.04(-0.43%)
Apr 02, 2014 9.592 9.733 9.533 9.716 67,349,104 +0.08(+0.86%)
Apr 01, 2014 9.249 9.713 9.249 9.633 143,819,552 +0.42(+4.62%)
Mar 31, 2014 9.208 9.226 9.137 9.208 45,494,448 +0.09(+0.97%)
Mar 28, 2014 9.043 9.196 9.037 9.120 62,032,096 +0.12(+1.31%)
Mar 27, 2014 9.001 9.078 8.954 9.001 47,602,160 +0.00(+0.00%)
Mar 26, 2014 9.078 9.114 8.990 9.001 41,214,444 -0.05(-0.52%)
Mar 25, 2014 9.102 9.125 9.025 9.049 41,328,784 -0.04(-0.39%)
Mar 24, 2014 9.137 9.173 9.031 9.084 45,565,260 -0.05(-0.52%)
Mar 21, 2014 9.285 9.291 9.120 9.131 53,812,440 -0.05(-0.51%)
Mar 20, 2014 9.120 9.179 9.072 9.179 35,695,016 +0.04(+0.45%)
Mar 19, 2014 9.155 9.179 9.060 9.137 41,222,864 -0.01(-0.06%)
Mar 18, 2014 9.025 9.190 9.019 9.143 47,763,920 +0.12(+1.37%)
Mar 17, 2014 8.960 9.049 8.948 9.019 45,284,448 +0.12(+1.33%)
Mar 14, 2014 8.960 9.001 8.889 8.901 45,646,440 -0.06(-0.66%)
Mar 13, 2014 9.125 9.125 8.913 8.960 58,078,276 -0.13(-1.43%)
Mar 12, 2014 8.996 9.102 8.942 9.090 52,645,368 +0.06(+0.65%)
Mar 11, 2014 9.143 9.161 8.954 9.031 58,598,036 -0.12(-1.35%)
Mar 10, 2014 9.149 9.232 9.120 9.155 51,639,716 -0.06(-0.70%)
Mar 07, 2014 9.279 9.326 9.173 9.220 40,196,220 -0.03(-0.32%)
Mar 06, 2014 9.279 9.344 9.243 9.249 45,049,348 +0.02(+0.26%)
Mar 05, 2014 9.078 9.249 9.066 9.226 55,657,740 +0.15(+1.69%)
Mar 04, 2014 9.049 9.084 9.010 9.072 56,020,568 +0.10(+1.12%)
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.