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 )

10.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2019 7.513 7.578 7.505 7.554 39,822,788 +0.04(+0.54%)
Dec 30, 2019 7.586 7.594 7.497 7.513 44,414,560 -0.09(-1.18%)
Dec 27, 2019 7.676 7.684 7.590 7.602 34,809,804 -0.07(-0.95%)
Dec 26, 2019 7.692 7.708 7.659 7.676 35,656,400 -0.02(-0.21%)
Dec 24, 2019 7.667 7.708 7.659 7.692 14,628,352 +0.02(+0.32%)
Dec 23, 2019 7.716 7.773 7.635 7.667 67,449,112 -0.03(-0.42%)
Dec 20, 2019 7.716 7.749 7.667 7.700 61,804,096 +0.06(+0.74%)
Dec 19, 2019 7.757 7.773 7.619 7.643 52,000,008 -0.11(-1.36%)
Dec 18, 2019 7.627 7.773 7.602 7.749 56,517,452 +0.12(+1.60%)
Dec 17, 2019 7.619 7.643 7.562 7.627 43,711,608 +0.00(+0.00%)
Dec 16, 2019 7.505 7.627 7.489 7.627 52,123,884 +0.13(+1.73%)
Dec 13, 2019 7.570 7.627 7.464 7.497 43,502,900 -0.09(-1.18%)
Dec 12, 2019 7.399 7.602 7.395 7.586 59,577,668 +0.19(+2.52%)
Dec 11, 2019 7.359 7.424 7.359 7.399 40,880,168 +0.03(+0.44%)
Dec 10, 2019 7.326 7.391 7.278 7.367 42,130,184 +0.05(+0.67%)
Dec 09, 2019 7.286 7.367 7.278 7.318 26,806,362 -0.01(-0.11%)
Dec 06, 2019 7.278 7.367 7.265 7.326 38,304,008 +0.07(+1.01%)
Dec 05, 2019 7.286 7.310 7.213 7.253 31,725,732 -0.02(-0.22%)
Dec 04, 2019 7.269 7.334 7.261 7.269 36,914,176 +0.05(+0.68%)
Dec 03, 2019 7.269 7.269 7.148 7.221 50,610,532 -0.10(-1.33%)
Dec 02, 2019 7.375 7.424 7.310 7.318 45,846,952 -0.04(-0.55%)
Nov 29, 2019 7.343 7.391 7.334 7.359 16,123,616 -0.03(-0.44%)
Nov 27, 2019 7.334 7.432 7.326 7.391 46,075,564 +0.07(+1.00%)
Nov 26, 2019 7.294 7.326 7.237 7.318 37,050,916 +0.01(+0.11%)
Nov 25, 2019 7.229 7.318 7.204 7.310 37,650,860 +0.09(+1.24%)
Nov 22, 2019 7.148 7.229 7.123 7.221 43,050,196 +0.15(+2.07%)
Nov 21, 2019 7.123 7.140 7.042 7.075 40,822,792 -0.02(-0.23%)
Nov 20, 2019 7.213 7.221 7.050 7.091 47,119,920 -0.14(-1.91%)
Nov 19, 2019 7.302 7.310 7.204 7.229 38,374,348 -0.04(-0.56%)
Nov 18, 2019 7.351 7.351 7.221 7.269 47,143,420 +0.00(+0.00%)
Nov 15, 2019 7.188 7.278 7.188 7.269 32,540,992 +0.13(+1.82%)
Nov 14, 2019 7.188 7.237 7.131 7.140 32,660,388 -0.02(-0.23%)
Nov 13, 2019 7.310 7.310 7.148 7.156 42,857,608 -0.19(-2.54%)
Nov 12, 2019 7.359 7.416 7.343 7.343 35,339,480 -0.03(-0.44%)
Nov 11, 2019 7.269 7.391 7.261 7.375 30,590,526 +0.03(+0.44%)
Nov 08, 2019 7.229 7.343 7.164 7.343 36,307,160 +0.12(+1.69%)
Nov 07, 2019 7.278 7.318 7.213 7.221 40,175,080 -0.02(-0.34%)
Nov 06, 2019 7.351 7.351 7.221 7.245 48,626,800 -0.08(-1.11%)
Nov 05, 2019 7.326 7.432 7.310 7.326 46,250,176 +0.02(+0.22%)
Nov 04, 2019 7.253 7.351 7.253 7.310 57,508,084 +0.09(+1.24%)
Nov 01, 2019 7.018 7.253 7.018 7.221 68,151,672 +0.24(+3.49%)
Oct 31, 2019 6.969 6.985 6.904 6.977 35,848,948 +0.04(+0.59%)
Oct 30, 2019 7.018 7.018 6.920 6.936 35,312,680 -0.08(-1.16%)
Oct 29, 2019 6.977 7.075 6.977 7.018 45,269,872 +0.02(+0.35%)
Oct 28, 2019 7.115 7.115 6.969 6.993 48,790,424 -0.09(-1.26%)
Oct 25, 2019 7.042 7.107 7.001 7.083 63,249,992 +0.10(+1.40%)
Oct 24, 2019 7.204 7.221 6.945 6.985 149,078,592 -0.50(-6.62%)
Oct 23, 2019 7.318 7.481 7.286 7.481 57,387,488 +0.11(+1.54%)
Oct 22, 2019 7.318 7.424 7.278 7.367 44,317,700 +0.03(+0.44%)
Oct 21, 2019 7.464 7.505 7.318 7.334 41,628,584 -0.09(-1.20%)
Oct 18, 2019 7.264 7.448 7.264 7.424 53,099,404 +0.14(+1.98%)
Oct 17, 2019 7.288 7.304 7.216 7.280 35,851,100 +0.03(+0.44%)
Oct 16, 2019 7.280 7.344 7.240 7.248 34,270,736 +0.00(+0.00%)
Oct 15, 2019 7.064 7.272 7.016 7.248 38,842,700 +0.20(+2.83%)
Oct 14, 2019 7.048 7.064 7.000 7.048 31,839,910 +0.03(+0.46%)
Oct 11, 2019 6.976 7.088 6.976 7.016 42,810,164 +0.13(+1.86%)
Oct 10, 2019 6.856 6.912 6.808 6.888 35,311,140 +0.05(+0.70%)
Oct 09, 2019 6.880 6.904 6.840 6.840 21,243,580 +0.02(+0.23%)
Oct 08, 2019 6.912 6.920 6.792 6.824 39,537,372 -0.11(-1.61%)
Oct 07, 2019 6.952 7.024 6.880 6.936 36,905,244 -0.05(-0.69%)
Oct 04, 2019 6.968 7.000 6.920 6.984 35,159,588 +0.02(+0.34%)
Oct 03, 2019 6.832 6.960 6.753 6.960 51,617,276 +0.08(+1.16%)
Oct 02, 2019 7.072 7.080 6.745 6.880 85,447,424 -0.23(-3.26%)
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.