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 )

12.18 -0.57 (-4.49%)
Streaming Delayed Price Updated: 1:24 PM 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 (%)
Jun 30, 2003 6.349 6.452 6.314 6.326 15,202,672 -0.02(-0.36%)
Jun 27, 2003 6.464 6.487 6.343 6.349 9,633,015 -0.12(-1.78%)
Jun 26, 2003 6.400 6.562 6.389 6.464 19,174,296 +0.01(+0.18%)
Jun 25, 2003 6.562 6.625 6.400 6.452 10,748,927 -0.08(-1.23%)
Jun 24, 2003 6.447 6.590 6.429 6.533 16,589,961 +0.03(+0.44%)
Jun 23, 2003 6.677 6.688 6.475 6.504 15,145,860 -0.13(-1.91%)
Jun 20, 2003 6.608 6.683 6.579 6.631 21,101,038 +0.14(+2.13%)
Jun 19, 2003 6.602 6.648 6.493 6.493 16,194,014 -0.14(-2.08%)
Jun 18, 2003 6.631 6.677 6.596 6.631 29,321,226 -0.09(-1.37%)
Jun 17, 2003 6.533 6.740 6.504 6.723 23,806,644 +0.26(+4.01%)
Jun 16, 2003 6.360 6.464 6.331 6.464 16,566,854 +0.15(+2.37%)
Jun 13, 2003 6.487 6.487 6.205 6.314 20,393,234 -0.17(-2.66%)
Jun 12, 2003 6.533 6.625 6.389 6.487 18,129,790 -0.03(-0.53%)
Jun 11, 2003 6.285 6.527 6.211 6.521 25,266,380 +0.19(+3.00%)
Jun 10, 2003 6.113 6.331 6.101 6.331 15,672,456 +0.28(+4.56%)
Jun 09, 2003 6.164 6.170 6.015 6.055 11,323,648 -0.11(-1.77%)
Jun 06, 2003 6.216 6.447 6.113 6.164 23,027,780 +0.06(+1.04%)
Jun 05, 2003 6.026 6.113 5.940 6.101 19,892,004 +0.02(+0.38%)
Jun 04, 2003 6.159 6.159 5.900 6.078 27,005,486 -0.07(-1.22%)
Jun 03, 2003 6.285 6.349 6.061 6.153 27,874,866 -0.22(-3.43%)
Jun 02, 2003 6.130 6.441 6.113 6.372 43,082,576 +0.33(+5.43%)
May 30, 2003 5.842 6.072 5.813 6.044 23,531,966 +0.24(+4.17%)
May 29, 2003 5.871 5.929 5.790 5.802 19,624,448 -0.10(-1.66%)
May 28, 2003 5.871 6.072 5.842 5.900 29,518,938 +0.06(+1.08%)
May 27, 2003 5.503 5.854 5.468 5.836 22,733,644 +0.33(+6.07%)
May 23, 2003 5.589 5.612 5.474 5.503 11,711,429 -0.09(-1.65%)
May 22, 2003 5.600 5.664 5.595 5.595 12,108,592 +0.03(+0.52%)
May 21, 2003 5.497 5.566 5.439 5.566 12,360,510 +0.03(+0.52%)
May 20, 2003 5.687 5.733 5.468 5.537 16,962,278 -0.12(-2.04%)
May 19, 2003 5.710 5.727 5.641 5.652 15,324,982 -0.12(-2.00%)
May 16, 2003 5.693 5.796 5.687 5.767 17,765,812 +0.03(+0.60%)
May 15, 2003 5.767 5.848 5.710 5.733 22,396,420 -0.03(-0.60%)
May 14, 2003 5.848 5.900 5.739 5.767 13,823,201 -0.07(-1.18%)
May 13, 2003 5.785 5.836 5.779 5.836 13,622,187 +0.06(+1.00%)
May 12, 2003 5.716 5.813 5.641 5.779 11,088,930 +0.09(+1.52%)
May 09, 2003 5.698 5.733 5.635 5.693 18,319,858 -0.02(-0.30%)
May 08, 2003 5.727 5.756 5.693 5.710 10,035,911 -0.05(-0.80%)
May 07, 2003 5.727 5.802 5.687 5.756 19,397,896 -0.02(-0.30%)
May 06, 2003 5.790 5.819 5.756 5.773 20,828,098 -0.01(-0.20%)
May 05, 2003 5.785 5.813 5.756 5.785 22,482,942 +0.01(+0.10%)
May 02, 2003 5.503 5.819 5.503 5.779 22,094,292 +0.03(+0.60%)
May 01, 2003 5.940 5.940 5.669 5.744 31,416,666 -0.18(-3.11%)
Apr 30, 2003 5.900 5.986 5.785 5.929 27,859,056 -0.01(-0.19%)
Apr 29, 2003 5.854 5.986 5.831 5.940 29,056,276 +0.09(+1.57%)
Apr 28, 2003 5.739 5.854 5.727 5.848 21,353,130 +0.12(+2.01%)
Apr 25, 2003 5.773 5.980 5.618 5.733 38,312,976 -0.31(-5.14%)
Apr 24, 2003 6.170 6.188 5.929 6.044 28,963,674 -0.21(-3.31%)
Apr 23, 2003 5.998 6.320 5.963 6.251 50,383,000 +0.31(+5.23%)
Apr 22, 2003 5.480 5.992 5.480 5.940 41,195,272 +0.23(+4.03%)
Apr 21, 2003 5.572 5.710 5.474 5.710 31,774,564 +0.29(+5.42%)
Apr 17, 2003 5.313 5.468 5.307 5.416 29,165,904 +0.10(+1.95%)
Apr 16, 2003 5.180 5.526 5.180 5.313 62,689,476 +0.51(+10.54%)
Apr 15, 2003 4.536 4.835 4.536 4.806 17,903,586 -0.08(-1.65%)
Apr 14, 2003 4.685 4.892 4.674 4.887 22,431,516 +0.22(+4.81%)
Apr 11, 2003 4.593 4.708 4.587 4.662 15,934,451 +0.12(+2.53%)
Apr 10, 2003 4.593 4.628 4.518 4.547 9,889,103 -0.02(-0.50%)
Apr 09, 2003 4.633 4.633 4.484 4.570 16,688,296 +0.02(+0.51%)
Apr 08, 2003 4.633 4.674 4.536 4.547 15,478,740 -0.09(-1.86%)
Apr 07, 2003 4.795 4.823 4.605 4.633 21,956,520 +0.09(+2.03%)
Apr 04, 2003 4.605 4.610 4.507 4.541 10,489,538 +0.01(+0.13%)
Apr 03, 2003 4.564 4.582 4.472 4.536 18,290,324 +0.07(+1.68%)
Apr 02, 2003 4.461 4.599 4.386 4.461 29,226,018 +0.16(+3.61%)
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.