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 (%)
Dec 31, 2018 5.979 5.987 5.712 5.827 75,907,568 -0.12(-2.05%)
Dec 28, 2018 5.964 6.124 5.911 5.949 62,142,428 -0.03(-0.51%)
Dec 27, 2018 5.956 5.979 5.735 5.979 65,381,780 +0.00(+0.00%)
Dec 26, 2018 5.888 5.987 5.644 5.979 77,167,440 +0.17(+2.88%)
Dec 24, 2018 6.101 6.101 5.796 5.811 50,822,332 -0.32(-5.22%)
Dec 21, 2018 6.261 6.398 6.124 6.131 75,548,088 -0.16(-2.54%)
Dec 20, 2018 6.345 6.413 6.230 6.291 76,203,952 -0.05(-0.72%)
Dec 19, 2018 6.444 6.588 6.299 6.337 98,773,496 -0.11(-1.77%)
Dec 18, 2018 6.512 6.611 6.406 6.451 50,183,104 -0.02(-0.35%)
Dec 17, 2018 6.459 6.642 6.406 6.474 58,373,432 -0.02(-0.23%)
Dec 14, 2018 6.489 6.611 6.444 6.489 46,757,148 +0.02(+0.24%)
Dec 13, 2018 6.604 6.626 6.436 6.474 41,541,736 -0.11(-1.62%)
Dec 12, 2018 6.581 6.649 6.543 6.581 53,301,416 +0.08(+1.17%)
Dec 11, 2018 6.642 6.703 6.474 6.505 52,059,136 +0.02(+0.23%)
Dec 10, 2018 6.725 6.741 6.383 6.489 74,147,544 -0.23(-3.40%)
Dec 07, 2018 6.870 6.954 6.703 6.718 57,157,548 -0.15(-2.22%)
Dec 06, 2018 6.946 6.946 6.794 6.870 70,823,368 -0.12(-1.74%)
Dec 04, 2018 7.274 7.312 6.992 6.992 76,057,632 -0.32(-4.38%)
Dec 03, 2018 7.396 7.502 7.312 7.312 84,751,600 +0.14(+2.02%)
Nov 30, 2018 7.137 7.221 7.129 7.167 47,618,684 +0.03(+0.43%)
Nov 29, 2018 7.137 7.190 7.053 7.137 36,166,048 -0.03(-0.43%)
Nov 28, 2018 7.061 7.190 6.984 7.167 42,372,024 +0.10(+1.40%)
Nov 27, 2018 7.137 7.182 7.045 7.068 45,004,144 -0.09(-1.28%)
Nov 26, 2018 7.030 7.259 6.984 7.160 60,716,888 +0.21(+2.96%)
Nov 23, 2018 6.908 7.023 6.878 6.954 17,751,678 +0.02(+0.22%)
Nov 21, 2018 6.939 6.939 6.939 0 +0.04(+0.55%)
Nov 20, 2018 6.931 7.023 6.863 6.901 46,162,024 -0.14(-2.05%)
Nov 19, 2018 6.870 7.129 6.824 7.045 73,799,528 +0.15(+2.21%)
Nov 16, 2018 7.068 7.091 6.840 6.893 71,662,248 -0.20(-2.79%)
Nov 15, 2018 7.236 7.259 6.946 7.091 75,050,976 -0.18(-2.41%)
Nov 14, 2018 7.335 7.365 7.182 7.266 61,236,420 +0.00(+0.00%)
Nov 13, 2018 7.259 7.365 7.213 7.266 43,444,196 +0.04(+0.53%)
Nov 12, 2018 7.144 7.297 7.137 7.228 47,673,656 +0.08(+1.17%)
Nov 09, 2018 7.144 7.464 7.061 7.144 68,538,824 -0.06(-0.85%)
Nov 08, 2018 7.297 7.350 7.190 7.205 73,255,576 -0.11(-1.46%)
Nov 07, 2018 7.312 7.312 7.198 7.312 49,032,744 +0.05(+0.63%)
Nov 06, 2018 7.205 7.289 7.167 7.266 53,734,280 +0.01(+0.10%)
Nov 05, 2018 7.144 7.289 7.122 7.259 54,179,800 +0.11(+1.60%)
Nov 02, 2018 7.129 7.198 7.053 7.144 63,675,256 +0.07(+0.97%)
Nov 01, 2018 7.266 7.274 7.053 7.076 78,485,768 -0.20(-2.72%)
Oct 31, 2018 7.327 7.365 7.182 7.274 89,939,520 +0.07(+0.95%)
Oct 30, 2018 7.091 7.282 7.061 7.205 76,208,664 +0.14(+1.94%)
Oct 29, 2018 7.129 7.304 6.984 7.068 121,125,056 +0.23(+3.34%)
Oct 26, 2018 6.824 6.901 6.748 6.840 132,131,632 -0.01(-0.11%)
Oct 25, 2018 6.489 6.855 6.444 6.847 118,677,224 +0.62(+9.90%)
Oct 24, 2018 6.474 6.550 6.223 6.230 77,127,080 -0.31(-4.77%)
Oct 23, 2018 6.322 6.581 6.268 6.543 72,729,984 +0.14(+2.14%)
Oct 22, 2018 6.383 6.436 6.299 6.406 52,241,816 +0.05(+0.72%)
Oct 19, 2018 6.225 6.379 6.128 6.360 79,964,368 -0.01(-0.12%)
Oct 18, 2018 6.539 6.554 6.360 6.367 79,736,304 -0.19(-2.85%)
Oct 17, 2018 6.584 6.629 6.465 6.554 65,203,140 -0.03(-0.45%)
Oct 16, 2018 6.637 6.652 6.532 6.584 49,139,944 -0.01(-0.11%)
Oct 15, 2018 6.487 6.622 6.480 6.592 53,690,380 +0.13(+1.97%)
Oct 12, 2018 6.697 6.697 6.397 6.465 79,265,912 -0.13(-1.93%)
Oct 11, 2018 6.599 6.727 6.554 6.592 88,404,104 -0.01(-0.11%)
Oct 10, 2018 6.697 6.719 6.592 6.599 72,291,304 -0.10(-1.45%)
Oct 09, 2018 6.906 6.966 6.697 6.697 77,971,160 -0.23(-3.35%)
Oct 08, 2018 6.809 6.944 6.801 6.929 58,328,480 +0.10(+1.54%)
Oct 05, 2018 6.846 6.899 6.809 6.824 49,386,680 -0.02(-0.33%)
Oct 04, 2018 6.831 6.899 6.801 6.846 51,974,188 +0.01(+0.22%)
Oct 03, 2018 6.936 6.966 6.831 6.831 62,821,892 -0.05(-0.76%)
Oct 02, 2018 6.936 6.988 6.869 6.884 55,870,712 -0.09(-1.29%)
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.