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 )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2011 8.801 8.801 8.570 8.663 93,875,424 -0.01(-0.13%)
Feb 25, 2011 8.599 8.697 8.547 8.674 136,108,592 +0.21(+2.52%)
Feb 24, 2011 8.383 8.628 8.346 8.461 208,815,696 -0.09(-1.08%)
Feb 23, 2011 8.642 8.657 8.340 8.553 277,592,704 -0.21(-2.43%)
Feb 22, 2011 8.841 8.933 8.680 8.766 169,000,480 -0.31(-3.42%)
Feb 18, 2011 9.181 9.204 9.037 9.077 119,485,728 -0.12(-1.25%)
Feb 17, 2011 9.215 9.227 9.111 9.192 93,296,912 -0.05(-0.50%)
Feb 16, 2011 9.301 9.313 9.209 9.238 103,864,384 -0.03(-0.31%)
Feb 15, 2011 9.227 9.301 9.181 9.267 89,524,112 +0.01(+0.06%)
Feb 14, 2011 9.428 9.434 9.221 9.261 120,852,328 -0.17(-1.77%)
Feb 11, 2011 9.241 9.503 9.204 9.428 164,592,816 +0.25(+2.70%)
Feb 10, 2011 9.204 9.273 9.152 9.181 113,323,504 -0.08(-0.87%)
Feb 09, 2011 9.284 9.382 9.221 9.261 107,423,704 -0.09(-0.92%)
Feb 08, 2011 9.307 9.359 9.221 9.347 103,585,928 +0.07(+0.81%)
Feb 07, 2011 9.117 9.417 9.094 9.273 205,126,352 +0.22(+2.48%)
Feb 04, 2011 9.158 9.181 9.002 9.048 137,597,248 -0.02(-0.25%)
Feb 03, 2011 8.852 9.083 8.691 9.071 265,798,240 +0.21(+2.34%)
Feb 02, 2011 9.158 9.198 8.812 8.864 324,667,232 -0.28(-3.08%)
Feb 01, 2011 9.290 9.347 9.123 9.146 310,642,880 -0.03(-0.38%)
Jan 31, 2011 9.532 9.578 8.893 9.181 477,852,416 -0.18(-1.97%)
Jan 28, 2011 10.82 10.29 9.198 9.365 834,292,032 -1.45(-13.41%)
Jan 27, 2011 10.66 10.87 10.55 10.82 117,255,032 +0.24(+2.29%)
Jan 26, 2011 10.34 10.61 10.30 10.57 116,028,648 +0.28(+2.68%)
Jan 25, 2011 10.28 10.37 10.16 10.30 81,877,000 -0.02(-0.22%)
Jan 24, 2011 10.37 10.37 10.22 10.32 89,768,960 -0.01(-0.11%)
Jan 21, 2011 10.35 10.42 10.29 10.33 84,640,496 +0.10(+0.96%)
Jan 20, 2011 10.23 10.36 9.986 10.23 162,419,664 -0.07(-0.67%)
Jan 19, 2011 10.77 10.77 10.23 10.30 154,817,040 -0.46(-4.28%)
Jan 18, 2011 10.74 10.80 10.71 10.76 69,006,480 +0.03(+0.27%)
Jan 14, 2011 10.71 10.79 10.69 10.73 87,353,720 -0.02(-0.16%)
Jan 13, 2011 10.83 10.92 10.68 10.75 174,535,504 +0.13(+1.25%)
Jan 12, 2011 10.57 10.79 10.53 10.62 115,158,688 +0.10(+0.92%)
Jan 11, 2011 10.64 10.64 10.44 10.52 106,492,112 -0.02(-0.16%)
Jan 10, 2011 10.61 10.64 10.45 10.54 113,439,816 +0.02(+0.22%)
Jan 07, 2011 10.60 10.60 10.41 10.52 172,050,752 +0.14(+1.30%)
Jan 06, 2011 10.38 10.53 10.33 10.38 167,183,504 +0.09(+0.87%)
Jan 05, 2011 9.963 10.41 9.912 10.29 195,120,944 +0.29(+2.88%)
Jan 04, 2011 10.01 10.16 9.762 10.00 184,917,824 +0.07(+0.75%)
Jan 03, 2011 9.794 9.963 9.785 9.929 122,897,520 +0.26(+2.74%)
Dec 31, 2010 9.583 9.687 9.560 9.664 38,962,168 +0.06(+0.60%)
Dec 30, 2010 9.624 9.699 9.583 9.606 41,763,440 -0.03(-0.30%)
Dec 29, 2010 9.595 9.670 9.583 9.635 44,383,276 +0.01(+0.06%)
Dec 28, 2010 9.687 9.698 9.583 9.630 49,316,280 -0.08(-0.83%)
Dec 27, 2010 9.624 9.710 9.555 9.710 48,131,892 +0.05(+0.54%)
Dec 23, 2010 9.727 9.745 9.641 9.658 44,767,060 -0.12(-1.24%)
Dec 22, 2010 9.785 9.802 9.699 9.779 54,879,776 +0.00(+0.00%)
Dec 21, 2010 9.722 9.785 9.690 9.779 61,704,792 +0.07(+0.77%)
Dec 20, 2010 9.699 9.727 9.572 9.704 72,726,184 +0.03(+0.36%)
Dec 17, 2010 9.647 9.699 9.601 9.670 90,252,904 +0.02(+0.18%)
Dec 16, 2010 9.509 9.653 9.463 9.653 86,052,272 +0.13(+1.33%)
Dec 15, 2010 9.422 9.589 9.411 9.526 77,914,640 +0.07(+0.79%)
Dec 14, 2010 9.497 9.543 9.434 9.451 74,577,400 -0.03(-0.30%)
Dec 13, 2010 9.583 9.624 9.480 9.480 93,643,608 -0.15(-1.55%)
Dec 10, 2010 9.601 9.653 9.583 9.630 66,360,524 -0.02(-0.18%)
Dec 09, 2010 9.681 9.699 9.589 9.647 82,019,888 +0.04(+0.42%)
Dec 08, 2010 9.589 9.630 9.411 9.606 185,266,800 +0.07(+0.78%)
Dec 07, 2010 9.733 9.739 9.526 9.532 111,215,792 -0.05(-0.54%)
Dec 06, 2010 9.589 9.658 9.509 9.583 99,377,680 -0.09(-0.89%)
Dec 03, 2010 9.572 9.687 9.555 9.670 117,097,640 +0.01(+0.12%)
Dec 02, 2010 9.624 9.704 9.572 9.658 143,162,144 +0.18(+1.94%)
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.