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 )

12.41 +0.21 (+1.72%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 2, 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 (%)
Jan 31, 2013 7.596 7.690 7.484 7.649 111,587,848 +0.01(+0.15%)
Jan 30, 2013 7.684 7.797 7.613 7.637 100,871,104 -0.12(-1.60%)
Jan 29, 2013 8.009 8.038 7.613 7.761 221,972,656 -0.38(-4.64%)
Jan 28, 2013 7.968 8.163 7.926 8.139 86,603,560 +0.12(+1.47%)
Jan 25, 2013 8.109 8.115 7.998 8.021 91,083,896 -0.11(-1.37%)
Jan 24, 2013 8.103 8.197 8.097 8.132 72,540,352 -0.01(-0.07%)
Jan 23, 2013 8.209 8.220 8.085 8.138 99,075,232 -0.17(-2.05%)
Jan 22, 2013 8.244 8.320 8.209 8.308 60,487,492 +0.04(+0.43%)
Jan 18, 2013 8.267 8.285 8.191 8.273 77,987,688 -0.06(-0.77%)
Jan 17, 2013 8.367 8.385 8.250 8.338 75,504,576 +0.00(+0.00%)
Jan 16, 2013 8.302 8.355 8.214 8.338 87,711,760 -0.05(-0.56%)
Jan 15, 2013 8.156 8.385 8.144 8.385 94,462,488 +0.18(+2.22%)
Jan 14, 2013 8.232 8.256 8.127 8.203 78,801,040 -0.01(-0.07%)
Jan 11, 2013 8.209 8.250 8.150 8.209 115,307,600 +0.10(+1.23%)
Jan 10, 2013 8.080 8.173 8.021 8.109 144,451,616 +0.21(+2.67%)
Jan 09, 2013 7.857 7.974 7.851 7.898 63,059,404 +0.07(+0.90%)
Jan 08, 2013 7.845 7.874 7.740 7.828 78,989,944 -0.05(-0.60%)
Jan 07, 2013 7.927 7.962 7.828 7.874 74,098,736 -0.08(-1.03%)
Jan 04, 2013 7.921 7.980 7.828 7.957 93,249,360 +0.06(+0.82%)
Jan 03, 2013 7.763 8.030 7.652 7.892 206,773,216 +0.15(+1.97%)
Jan 02, 2013 7.722 7.740 7.622 7.740 127,596,896 +0.15(+1.93%)
Dec 31, 2012 7.552 7.669 7.482 7.593 182,158,640 +0.05(+0.62%)
Dec 28, 2012 7.356 7.552 7.341 7.546 163,164,784 +0.06(+0.86%)
Dec 27, 2012 7.499 7.511 7.247 7.482 184,628,192 -0.02(-0.23%)
Dec 26, 2012 7.218 7.499 7.218 7.499 239,203,424 +0.23(+3.15%)
Dec 24, 2012 6.842 7.271 6.842 7.271 156,455,728 +0.32(+4.55%)
Dec 21, 2012 6.772 6.954 6.725 6.954 161,204,992 +0.05(+0.76%)
Dec 20, 2012 6.884 6.919 6.790 6.901 81,402,216 +0.02(+0.34%)
Dec 19, 2012 6.913 6.948 6.813 6.878 93,605,704 +0.04(+0.51%)
Dec 18, 2012 6.731 6.848 6.684 6.842 104,382,248 +0.16(+2.46%)
Dec 17, 2012 6.543 6.690 6.532 6.678 80,129,312 +0.17(+2.61%)
Dec 14, 2012 6.608 6.608 6.467 6.508 62,995,692 -0.10(-1.51%)
Dec 13, 2012 6.720 6.743 6.573 6.608 60,449,136 -0.12(-1.74%)
Dec 12, 2012 6.755 6.778 6.702 6.725 53,041,476 -0.01(-0.17%)
Dec 11, 2012 6.749 6.790 6.684 6.737 61,956,628 +0.01(+0.17%)
Dec 10, 2012 6.690 6.760 6.690 6.725 44,385,900 -0.01(-0.09%)
Dec 07, 2012 6.608 6.743 6.602 6.731 65,511,412 +0.14(+2.14%)
Dec 06, 2012 6.602 6.631 6.561 6.590 52,983,332 -0.04(-0.62%)
Dec 05, 2012 6.637 6.684 6.555 6.631 56,539,324 +0.00(+0.00%)
Dec 04, 2012 6.684 6.708 6.585 6.631 64,400,236 -0.08(-1.22%)
Nov 30, 2012 6.755 6.801 6.643 6.713 70,499,440 -0.05(-0.69%)
Nov 29, 2012 6.637 6.760 6.637 6.760 97,672,848 +0.16(+2.49%)
Nov 28, 2012 6.479 6.602 6.438 6.596 65,617,864 +0.09(+1.35%)
Nov 27, 2012 6.508 6.608 6.508 6.508 64,143,700 -0.00(-0.04%)
Nov 26, 2012 6.479 6.532 6.432 6.511 45,725,908 +0.00(+0.05%)
Nov 23, 2012 6.438 6.508 6.426 6.508 27,343,192 +0.11(+1.65%)
Nov 21, 2012 6.356 6.450 6.332 6.403 36,130,708 +0.04(+0.65%)
Nov 20, 2012 6.362 6.461 6.309 6.362 59,249,112 +0.01(+0.18%)
Nov 19, 2012 6.244 6.391 6.244 6.350 67,103,712 +0.19(+3.14%)
Nov 16, 2012 6.203 6.239 6.086 6.156 77,339,424 -0.04(-0.66%)
Nov 15, 2012 6.198 6.332 6.133 6.198 83,379,024 -0.06(-0.94%)
Nov 14, 2012 6.461 6.479 6.227 6.256 77,858,720 -0.19(-3.00%)
Nov 13, 2012 6.385 6.508 6.368 6.450 56,875,236 +0.02(+0.27%)
Nov 12, 2012 6.467 6.543 6.426 6.432 43,843,340 +0.02(+0.37%)
Nov 09, 2012 6.309 6.508 6.280 6.409 69,424,392 +0.02(+0.28%)
Nov 08, 2012 6.491 6.585 6.385 6.391 78,350,208 -0.09(-1.45%)
Nov 07, 2012 6.596 6.649 6.473 6.485 96,660,128 -0.21(-3.15%)
Nov 06, 2012 6.643 6.796 6.602 6.696 87,346,864 +0.10(+1.51%)
Nov 05, 2012 6.538 6.655 6.526 6.596 64,789,812 +0.05(+0.72%)
Nov 02, 2012 6.631 6.672 6.538 6.549 91,089,520 -0.05(-0.71%)
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.