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 )

12.19 +0.04 (+0.33%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 1, 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 (%)
Oct 31, 2016 8.127 8.169 8.086 8.120 46,115,564 +0.01(+0.17%)
Oct 28, 2016 8.120 8.197 8.041 8.107 53,698,064 -0.01(-0.17%)
Oct 27, 2016 8.169 8.183 8.024 8.120 69,971,200 -0.10(-1.18%)
Oct 26, 2016 8.162 8.252 8.134 8.217 52,349,548 +0.02(+0.25%)
Oct 25, 2016 8.335 8.369 8.134 8.197 61,417,304 -0.13(-1.58%)
Oct 24, 2016 8.239 8.335 8.239 8.328 49,367,388 +0.12(+1.41%)
Oct 21, 2016 8.150 8.225 8.096 8.212 35,663,044 +0.03(+0.42%)
Oct 20, 2016 8.212 8.219 8.130 8.178 26,513,982 -0.03(-0.33%)
Oct 19, 2016 8.123 8.232 8.116 8.205 38,160,500 +0.08(+1.01%)
Oct 18, 2016 8.143 8.150 8.000 8.123 58,414,608 +0.01(+0.08%)
Oct 17, 2016 8.137 8.198 8.116 8.116 29,088,720 -0.02(-0.25%)
Oct 14, 2016 8.171 8.198 8.123 8.137 37,729,076 +0.00(+0.00%)
Oct 13, 2016 8.137 8.137 7.987 8.137 58,409,216 -0.03(-0.42%)
Oct 12, 2016 8.198 8.205 8.157 8.171 30,179,688 -0.02(-0.25%)
Oct 11, 2016 8.314 8.314 8.137 8.191 58,621,092 -0.09(-1.07%)
Oct 10, 2016 8.437 8.458 8.266 8.280 36,519,248 -0.12(-1.38%)
Oct 07, 2016 8.465 8.485 8.335 8.396 32,338,868 -0.07(-0.81%)
Oct 06, 2016 8.492 8.543 8.424 8.465 37,876,616 -0.06(-0.72%)
Oct 05, 2016 8.348 8.560 8.348 8.526 81,277,048 +0.19(+2.30%)
Oct 04, 2016 8.273 8.369 8.260 8.335 35,051,692 +0.07(+0.83%)
Oct 03, 2016 8.239 8.301 8.212 8.266 30,259,104 +0.02(+0.25%)
Sep 30, 2016 8.198 8.294 8.191 8.246 51,037,496 +0.07(+0.84%)
Sep 29, 2016 8.219 8.280 8.164 8.178 34,219,108 -0.08(-0.99%)
Sep 28, 2016 8.212 8.260 8.171 8.260 42,904,228 +0.08(+0.92%)
Sep 27, 2016 8.212 8.260 8.150 8.184 42,379,592 -0.02(-0.25%)
Sep 26, 2016 8.280 8.280 8.198 8.205 39,160,548 -0.11(-1.31%)
Sep 23, 2016 8.280 8.348 8.280 8.314 27,801,702 -0.01(-0.08%)
Sep 22, 2016 8.314 8.396 8.307 8.321 52,885,336 +0.06(+0.74%)
Sep 21, 2016 8.253 8.273 8.205 8.260 48,206,532 +0.06(+0.75%)
Sep 20, 2016 8.260 8.328 8.171 8.198 55,355,032 -0.08(-0.91%)
Sep 19, 2016 8.280 8.424 8.238 8.273 60,270,172 +0.00(+0.00%)
Sep 16, 2016 8.232 8.287 8.205 8.273 38,454,940 +0.00(+0.00%)
Sep 15, 2016 8.294 8.321 8.239 8.273 83,961,840 -0.02(-0.25%)
Sep 14, 2016 8.321 8.410 8.273 8.294 91,411,216 -0.16(-1.94%)
Sep 13, 2016 8.560 8.663 8.424 8.458 82,772,136 -0.22(-2.52%)
Sep 12, 2016 8.417 8.724 8.389 8.676 62,485,728 +0.22(+2.58%)
Sep 09, 2016 8.615 8.666 8.461 8.458 52,305,032 -0.24(-2.75%)
Sep 08, 2016 8.540 8.711 8.540 8.697 49,790,768 +0.02(+0.24%)
Sep 07, 2016 8.622 8.711 8.622 8.676 33,481,628 +0.02(+0.24%)
Sep 06, 2016 8.533 8.656 8.492 8.656 52,839,732 +0.12(+1.36%)
Sep 02, 2016 8.560 8.540 8.540 8.540 30,855,504 +0.04(+0.48%)
Sep 01, 2016 8.649 8.690 8.437 8.499 59,296,716 -0.11(-1.27%)
Aug 31, 2016 8.526 8.615 8.526 8.608 38,100,908 +0.03(+0.40%)
Aug 30, 2016 8.519 8.581 8.492 8.574 38,116,580 +0.05(+0.64%)
Aug 29, 2016 8.458 8.540 8.458 8.519 32,558,370 +0.06(+0.73%)
Aug 26, 2016 8.519 8.574 8.430 8.458 33,147,868 -0.06(-0.72%)
Aug 25, 2016 8.403 8.553 8.342 8.519 65,445,504 +0.12(+1.38%)
Aug 24, 2016 8.478 8.499 8.389 8.403 29,270,972 -0.08(-0.97%)
Aug 23, 2016 8.471 8.492 8.420 8.485 50,691,576 +0.04(+0.49%)
Aug 22, 2016 8.437 8.458 8.396 8.444 32,872,934 -0.02(-0.24%)
Aug 19, 2016 8.403 8.478 8.369 8.465 32,043,548 +0.04(+0.49%)
Aug 18, 2016 8.424 8.444 8.379 8.424 34,587,552 -0.04(-0.48%)
Aug 17, 2016 8.424 8.465 8.355 8.465 34,301,232 +0.03(+0.41%)
Aug 16, 2016 8.437 8.492 8.424 8.430 29,927,146 -0.06(-0.72%)
Aug 15, 2016 8.451 8.499 8.444 8.492 23,963,156 +0.07(+0.81%)
Aug 12, 2016 8.396 8.451 8.369 8.424 27,543,122 +0.01(+0.16%)
Aug 11, 2016 8.410 8.451 8.378 8.410 36,573,176 +0.04(+0.49%)
Aug 10, 2016 8.403 8.444 8.355 8.369 35,941,996 -0.04(-0.49%)
Aug 09, 2016 8.307 8.454 8.301 8.410 44,055,092 +0.09(+1.07%)
Aug 08, 2016 8.348 8.424 8.301 8.321 48,691,356 -0.01(-0.08%)
Aug 05, 2016 8.307 8.376 8.307 8.328 45,697,524 +0.08(+0.91%)
Aug 04, 2016 8.280 8.355 8.232 8.253 56,266,572 -0.03(-0.41%)
Aug 03, 2016 8.212 8.335 8.157 8.287 69,246,936 +0.13(+1.59%)
Aug 02, 2016 8.437 8.444 8.130 8.157 148,732,688 -0.37(-4.33%)
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.