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 )

12.20 +0.05 (+0.41%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2018 7.532 7.571 7.383 7.477 87,497,360 +0.07(+0.95%)
Oct 30, 2018 7.289 7.485 7.258 7.406 74,139,344 +0.14(+1.94%)
Oct 29, 2018 7.328 7.508 7.179 7.266 117,836,104 +0.23(+3.34%)
Oct 26, 2018 7.015 7.093 6.937 7.031 128,543,816 -0.01(-0.11%)
Oct 25, 2018 6.670 7.046 6.624 7.038 115,454,736 +0.63(+9.90%)
Oct 24, 2018 6.655 6.733 6.396 6.404 75,032,816 -0.32(-4.77%)
Oct 23, 2018 6.498 6.764 6.443 6.725 70,755,120 +0.14(+2.14%)
Oct 22, 2018 6.561 6.616 6.475 6.584 50,823,276 +0.05(+0.72%)
Oct 19, 2018 6.399 6.557 6.299 6.537 77,793,072 -0.01(-0.12%)
Oct 18, 2018 6.722 6.737 6.537 6.545 77,571,192 -0.19(-2.85%)
Oct 17, 2018 6.768 6.814 6.645 6.737 63,432,656 -0.03(-0.45%)
Oct 16, 2018 6.822 6.837 6.714 6.768 47,805,632 -0.01(-0.11%)
Oct 15, 2018 6.668 6.807 6.660 6.776 52,232,508 +0.13(+1.97%)
Oct 12, 2018 6.883 6.883 6.576 6.645 77,113,576 -0.13(-1.93%)
Oct 11, 2018 6.784 6.914 6.737 6.776 86,003,640 -0.01(-0.11%)
Oct 10, 2018 6.883 6.907 6.776 6.784 70,328,352 -0.10(-1.45%)
Oct 09, 2018 7.099 7.160 6.883 6.883 75,853,984 -0.24(-3.35%)
Oct 08, 2018 6.999 7.137 6.991 7.122 56,744,668 +0.11(+1.54%)
Oct 05, 2018 7.037 7.091 6.999 7.014 48,045,664 -0.02(-0.33%)
Oct 04, 2018 7.022 7.091 6.991 7.037 50,562,916 +0.02(+0.22%)
Oct 03, 2018 7.130 7.160 7.022 7.022 61,116,064 -0.05(-0.76%)
Oct 02, 2018 7.130 7.183 7.060 7.076 54,353,636 -0.09(-1.29%)
Oct 01, 2018 7.253 7.260 7.153 7.168 58,318,104 +0.05(+0.76%)
Sep 28, 2018 7.091 7.137 6.991 7.114 40,289,904 +0.02(+0.22%)
Sep 27, 2018 7.153 7.176 7.076 7.099 49,917,736 -0.03(-0.43%)
Sep 26, 2018 7.214 7.237 7.130 7.130 76,185,816 -0.09(-1.28%)
Sep 25, 2018 7.330 7.353 7.207 7.222 57,736,740 -0.15(-2.09%)
Sep 24, 2018 7.522 7.576 7.322 7.376 56,127,076 -0.20(-2.64%)
Sep 21, 2018 7.568 7.645 7.522 7.576 96,850,912 +0.03(+0.41%)
Sep 20, 2018 7.560 7.637 7.468 7.545 60,212,896 +0.02(+0.31%)
Sep 19, 2018 7.391 7.560 7.391 7.522 52,138,168 +0.15(+2.09%)
Sep 18, 2018 7.337 7.391 7.291 7.368 74,182,832 +0.02(+0.31%)
Sep 17, 2018 7.260 7.383 7.253 7.345 38,410,096 +0.08(+1.06%)
Sep 14, 2018 7.214 7.291 7.199 7.268 39,023,632 +0.06(+0.85%)
Sep 13, 2018 7.214 7.237 7.160 7.207 38,035,752 +0.02(+0.32%)
Sep 12, 2018 7.160 7.245 7.137 7.183 33,088,862 +0.02(+0.32%)
Sep 11, 2018 7.191 7.199 7.091 7.160 35,308,488 -0.05(-0.75%)
Sep 10, 2018 7.160 7.299 7.153 7.214 39,551,168 +0.08(+1.19%)
Sep 07, 2018 7.237 7.299 7.114 7.130 66,609,692 -0.12(-1.70%)
Sep 06, 2018 7.291 7.345 7.230 7.253 38,381,060 -0.05(-0.63%)
Sep 05, 2018 7.283 7.345 7.168 7.299 57,913,628 +0.02(+0.21%)
Sep 04, 2018 7.330 7.368 7.199 7.283 70,351,176 -0.01(-0.11%)
Aug 31, 2018 7.291 7.291 7.291 0 -0.17(-2.27%)
Aug 30, 2018 7.591 7.622 7.437 7.460 63,102,716 -0.21(-2.71%)
Aug 29, 2018 7.699 7.706 7.614 7.668 48,526,392 -0.03(-0.40%)
Aug 28, 2018 7.753 7.760 7.653 7.699 44,002,112 +0.02(+0.20%)
Aug 27, 2018 7.499 7.722 7.483 7.683 64,698,240 +0.24(+3.20%)
Aug 24, 2018 7.422 7.460 7.391 7.445 23,897,882 +0.04(+0.52%)
Aug 23, 2018 7.437 7.453 7.368 7.406 40,971,540 -0.05(-0.62%)
Aug 22, 2018 7.530 7.553 7.445 7.453 40,043,920 -0.13(-1.72%)
Aug 21, 2018 7.514 7.614 7.453 7.583 60,343,928 +0.11(+1.44%)
Aug 20, 2018 7.353 7.491 7.353 7.476 32,829,606 +0.13(+1.78%)
Aug 17, 2018 7.330 7.383 7.276 7.345 42,572,688 +0.03(+0.42%)
Aug 16, 2018 7.307 7.383 7.299 7.314 37,519,732 +0.05(+0.63%)
Aug 15, 2018 7.276 7.307 7.191 7.268 47,188,368 -0.04(-0.53%)
Aug 14, 2018 7.314 7.391 7.268 7.307 48,959,256 +0.03(+0.42%)
Aug 13, 2018 7.491 7.499 7.245 7.276 86,550,864 -0.22(-2.87%)
Aug 10, 2018 7.622 7.622 7.476 7.491 50,942,796 -0.13(-1.72%)
Aug 09, 2018 7.737 7.745 7.614 7.622 46,380,892 -0.11(-1.39%)
Aug 08, 2018 7.730 7.768 7.722 7.730 29,386,854 -0.02(-0.30%)
Aug 07, 2018 7.722 7.768 7.706 7.753 36,355,248 +0.04(+0.50%)
Aug 06, 2018 7.691 7.730 7.668 7.714 28,923,786 -0.01(-0.10%)
Aug 03, 2018 7.637 7.737 7.637 7.722 33,708,108 +0.09(+1.21%)
Aug 02, 2018 7.614 7.676 7.568 7.630 52,419,504 +0.02(+0.20%)
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.