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 )

12.22 +0.07 (+0.58%)
Streaming Delayed Price Updated: 12:34 PM 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 (%)
Apr 29, 2016 9.413 9.481 9.143 9.163 103,134,688 -0.36(-3.76%)
Apr 28, 2016 9.319 9.609 9.265 9.522 129,602,184 +0.29(+3.15%)
Apr 27, 2016 9.217 9.265 9.184 9.231 40,169,928 +0.04(+0.44%)
Apr 26, 2016 9.130 9.237 9.110 9.190 52,683,856 +0.11(+1.25%)
Apr 25, 2016 9.084 9.124 9.003 9.077 29,166,526 -0.02(-0.22%)
Apr 22, 2016 9.110 9.210 9.030 9.097 43,157,512 -0.03(-0.29%)
Apr 21, 2016 9.231 9.277 9.063 9.124 57,041,428 +0.01(+0.07%)
Apr 20, 2016 8.970 9.170 8.957 9.117 48,157,984 +0.13(+1.49%)
Apr 19, 2016 8.923 9.023 8.876 8.983 43,099,196 +0.13(+1.43%)
Apr 18, 2016 8.676 8.876 8.656 8.856 45,054,872 +0.21(+2.40%)
Apr 15, 2016 8.756 8.769 8.589 8.649 34,390,004 -0.10(-1.15%)
Apr 14, 2016 8.749 8.809 8.703 8.749 33,592,268 +0.02(+0.23%)
Apr 13, 2016 8.602 8.769 8.589 8.729 43,882,668 +0.17(+1.95%)
Apr 12, 2016 8.502 8.582 8.462 8.562 35,034,568 +0.10(+1.18%)
Apr 11, 2016 8.428 8.555 8.408 8.462 41,509,112 +0.07(+0.88%)
Apr 08, 2016 8.435 8.542 8.362 8.388 29,945,220 +0.02(+0.24%)
Apr 07, 2016 8.535 8.549 8.281 8.368 56,371,980 -0.20(-2.34%)
Apr 06, 2016 8.522 8.602 8.455 8.569 33,798,340 +0.03(+0.39%)
Apr 05, 2016 8.509 8.589 8.368 8.535 48,503,388 -0.02(-0.23%)
Apr 04, 2016 8.763 8.769 8.529 8.555 63,397,812 -0.20(-2.29%)
Apr 01, 2016 8.876 8.907 8.723 8.756 86,646,256 -0.27(-2.96%)
Mar 31, 2016 8.916 9.037 8.916 9.023 49,284,688 +0.10(+1.12%)
Mar 30, 2016 8.876 8.983 8.853 8.923 37,885,172 +0.10(+1.14%)
Mar 29, 2016 8.723 8.823 8.669 8.823 38,992,116 +0.07(+0.84%)
Mar 28, 2016 8.776 8.803 8.736 8.749 27,953,108 +0.02(+0.23%)
Mar 24, 2016 8.763 8.729 8.729 8.729 54,164,284 -0.13(-1.51%)
Mar 23, 2016 9.070 9.094 8.816 8.863 47,177,064 -0.22(-2.43%)
Mar 22, 2016 9.124 9.177 9.030 9.084 39,116,616 -0.05(-0.51%)
Mar 21, 2016 9.117 9.197 9.063 9.130 31,273,926 +0.01(+0.15%)
Mar 18, 2016 9.050 9.157 9.017 9.117 48,148,624 +0.11(+1.26%)
Mar 17, 2016 9.003 9.144 8.950 9.003 47,154,152 -0.02(-0.22%)
Mar 16, 2016 8.830 9.030 8.809 9.023 70,355,144 +0.18(+2.04%)
Mar 15, 2016 8.769 8.850 8.723 8.843 41,485,580 -0.03(-0.30%)
Mar 14, 2016 8.876 8.936 8.809 8.870 30,831,158 -0.01(-0.15%)
Mar 11, 2016 8.863 8.890 8.823 8.883 41,267,488 +0.09(+1.06%)
Mar 10, 2016 8.856 8.876 8.636 8.789 58,437,756 -0.03(-0.30%)
Mar 09, 2016 8.856 8.903 8.696 8.816 51,080,604 -0.03(-0.30%)
Mar 08, 2016 9.030 9.073 8.789 8.843 52,010,064 -0.26(-2.86%)
Mar 07, 2016 8.997 9.184 8.990 9.104 39,089,164 +0.02(+0.22%)
Mar 04, 2016 9.063 9.187 8.977 9.084 47,604,416 +0.03(+0.37%)
Mar 03, 2016 8.856 9.097 8.850 9.050 66,610,532 +0.21(+2.42%)
Mar 02, 2016 8.729 8.923 8.716 8.836 54,744,396 +0.09(+0.99%)
Mar 01, 2016 8.696 8.769 8.502 8.749 107,000,888 +0.39(+4.64%)
Feb 29, 2016 8.301 8.455 8.281 8.362 49,356,488 +0.03(+0.32%)
Feb 26, 2016 8.368 8.415 8.288 8.335 45,225,836 +0.05(+0.65%)
Feb 25, 2016 8.094 8.288 8.054 8.281 47,906,724 +0.21(+2.57%)
Feb 24, 2016 8.094 8.301 7.753 8.074 90,612,232 -0.23(-2.74%)
Feb 23, 2016 8.375 8.455 8.301 8.301 45,077,276 -0.09(-1.11%)
Feb 22, 2016 8.088 8.395 8.181 8.395 50,186,076 +0.31(+3.80%)
Feb 19, 2016 8.148 8.168 8.027 8.088 39,616,220 -0.11(-1.31%)
Feb 18, 2016 8.288 8.315 8.101 8.195 43,061,888 -0.01(-0.08%)
Feb 17, 2016 8.014 8.221 8.007 8.201 56,491,108 +0.27(+3.37%)
Feb 16, 2016 7.854 7.941 7.703 7.934 61,443,008 +0.21(+2.77%)
Feb 12, 2016 7.519 7.720 7.720 7.720 42,018,492 +0.25(+3.40%)
Feb 11, 2016 7.466 7.640 7.419 7.466 68,503,944 -0.11(-1.50%)
Feb 10, 2016 7.660 7.733 7.573 7.580 57,086,220 -0.01(-0.09%)
Feb 09, 2016 7.667 7.760 7.499 7.586 73,218,112 -0.16(-2.07%)
Feb 08, 2016 7.613 7.814 7.519 7.747 67,732,120 +0.09(+1.22%)
Feb 05, 2016 7.700 7.820 7.633 7.653 49,853,952 -0.05(-0.69%)
Feb 04, 2016 7.600 7.814 7.526 7.707 60,173,056 +0.05(+0.61%)
Feb 03, 2016 7.800 7.807 7.372 7.660 103,890,984 -0.03(-0.43%)
Feb 02, 2016 7.987 8.074 7.653 7.693 83,220,424 -0.37(-4.64%)
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.