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 )

12.31 -0.44 (-3.41%)
Streaming Delayed Price Updated: 11:58 AM EDT, Apr 30, 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, 2003 7.011 7.016 6.982 6.982 11,270,832 -0.03(-0.41%)
Oct 30, 2003 7.154 7.189 6.993 7.011 16,638,433 -0.14(-2.01%)
Oct 29, 2003 7.051 7.166 7.028 7.154 14,297,329 +0.02(+0.24%)
Oct 28, 2003 6.993 7.137 6.919 7.137 25,361,588 +0.22(+3.16%)
Oct 27, 2003 6.907 6.988 6.878 6.919 11,717,510 +0.07(+1.01%)
Oct 24, 2003 6.913 6.919 6.717 6.849 15,467,620 -0.11(-1.57%)
Oct 23, 2003 6.723 6.982 6.654 6.959 18,877,902 +0.14(+2.03%)
Oct 22, 2003 7.005 7.005 6.544 6.821 35,152,184 -0.18(-2.63%)
Oct 21, 2003 7.131 7.131 6.988 7.005 22,670,230 -0.13(-1.78%)
Oct 20, 2003 7.016 7.166 6.982 7.131 13,406,406 +0.15(+2.14%)
Oct 17, 2003 7.097 7.131 6.936 6.982 15,836,985 -0.12(-1.62%)
Oct 16, 2003 6.988 7.166 6.988 7.097 32,191,706 +0.11(+1.57%)
Oct 15, 2003 6.878 7.028 6.884 6.988 18,037,016 +0.11(+1.59%)
Oct 14, 2003 6.861 6.878 6.780 6.878 10,009,676 -0.01(-0.17%)
Oct 13, 2003 6.792 6.907 6.740 6.890 10,927,876 +0.16(+2.31%)
Oct 10, 2003 6.740 6.849 6.706 6.734 11,203,075 -0.01(-0.09%)
Oct 09, 2003 6.619 6.884 6.619 6.740 24,903,966 +0.12(+1.83%)
Oct 08, 2003 6.533 6.613 6.516 6.619 8,833,652 +0.05(+0.70%)
Oct 07, 2003 6.475 6.590 6.418 6.573 13,111,922 +0.02(+0.26%)
Oct 06, 2003 6.544 6.585 6.498 6.556 8,325,818 -0.01(-0.18%)
Oct 03, 2003 6.504 6.665 6.343 6.567 28,903,910 +0.22(+3.54%)
Oct 02, 2003 6.320 6.498 6.303 6.343 15,984,488 -0.05(-0.72%)
Oct 01, 2003 6.199 6.504 5.992 6.389 24,810,148 +0.19(+3.06%)
Sep 30, 2003 6.274 6.274 6.130 6.199 15,894,492 -0.09(-1.46%)
Sep 29, 2003 6.331 6.366 6.147 6.291 10,596,038 -0.04(-0.64%)
Sep 26, 2003 6.383 6.406 6.285 6.331 14,855,024 -0.09(-1.35%)
Sep 25, 2003 6.481 6.504 6.343 6.418 11,642,108 -0.06(-0.98%)
Sep 24, 2003 6.631 6.631 6.498 6.481 10,869,327 -0.15(-2.26%)
Sep 23, 2003 6.602 6.660 6.585 6.631 10,505,348 +0.03(+0.44%)
Sep 22, 2003 6.642 6.665 6.567 6.602 12,992,565 -0.02(-0.35%)
Sep 19, 2003 6.752 6.694 6.613 6.625 10,927,876 -0.13(-1.88%)
Sep 18, 2003 6.648 6.752 6.625 6.752 18,231,080 +0.14(+2.09%)
Sep 17, 2003 6.660 6.717 6.613 6.613 6,887,103 -0.08(-1.20%)
Sep 16, 2003 6.544 6.677 6.567 6.694 22,674,748 +0.15(+2.29%)
Sep 15, 2003 6.631 6.677 6.539 6.544 14,549,769 -0.13(-1.98%)
Sep 12, 2003 6.585 6.706 6.493 6.677 13,470,689 +0.09(+1.40%)
Sep 11, 2003 6.452 6.648 6.452 6.585 8,709,951 +0.03(+0.53%)
Sep 10, 2003 6.694 6.694 6.510 6.550 13,887,657 -0.14(-2.15%)
Sep 09, 2003 6.711 6.763 6.660 6.694 12,385,007 -0.12(-1.69%)
Sep 08, 2003 6.740 6.832 6.734 6.809 10,554,689 +0.06(+0.85%)
Sep 05, 2003 6.798 6.832 6.683 6.752 15,972,152 -0.08(-1.18%)
Sep 04, 2003 6.803 6.913 6.757 6.832 17,286,994 -0.04(-0.59%)
Sep 03, 2003 7.166 7.212 6.700 6.872 39,600,716 -0.21(-3.01%)
Sep 02, 2003 6.752 7.085 6.665 7.085 30,532,518 +0.43(+6.49%)
Aug 29, 2003 6.590 6.711 6.550 6.654 11,939,719 +0.07(+1.05%)
Aug 28, 2003 6.567 6.665 6.447 6.585 13,906,942 -0.12(-1.72%)
Aug 27, 2003 6.567 6.723 6.562 6.700 16,272,370 +0.13(+2.02%)
Aug 26, 2003 6.354 6.579 6.354 6.567 12,976,407 +0.19(+2.98%)
Aug 25, 2003 6.424 6.447 6.326 6.377 8,391,317 -0.09(-1.34%)
Aug 22, 2003 6.567 6.636 6.441 6.464 14,295,070 -0.10(-1.58%)
Aug 21, 2003 6.452 6.613 6.447 6.567 24,768,624 +0.11(+1.69%)
Aug 20, 2003 6.372 6.475 6.303 6.458 12,572,295 +0.09(+1.36%)
Aug 19, 2003 6.280 6.412 6.262 6.372 13,681,432 +0.10(+1.56%)
Aug 18, 2003 6.193 6.314 6.188 6.274 8,070,773 +0.07(+1.21%)
Aug 15, 2003 6.193 6.245 6.107 6.199 7,949,331 +0.01(+0.09%)
Aug 14, 2003 6.095 6.257 6.072 6.193 16,286,790 -0.03(-0.46%)
Aug 13, 2003 6.193 6.268 6.084 6.222 14,473,845 +0.05(+0.75%)
Aug 12, 2003 6.153 6.205 6.118 6.176 8,207,677 +0.01(+0.19%)
Aug 11, 2003 6.107 6.216 6.101 6.164 5,907,749 +0.00(+0.00%)
Aug 08, 2003 6.216 6.234 6.130 6.164 8,645,147 -0.01(-0.09%)
Aug 07, 2003 6.118 6.182 6.067 6.170 8,140,094 +0.04(+0.66%)
Aug 06, 2003 6.101 6.176 6.015 6.130 19,899,126 +0.07(+1.24%)
Aug 05, 2003 6.164 6.239 6.055 6.055 12,978,145 -0.18(-2.95%)
Aug 04, 2003 6.274 6.447 6.159 6.239 9,376,753 -0.03(-0.55%)
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.