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 )

12.15 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2020 5.545 5.663 5.528 5.587 66,584,628 +0.05(+0.91%)
Sep 29, 2020 5.612 5.621 5.486 5.537 46,477,096 -0.08(-1.35%)
Sep 28, 2020 5.528 5.679 5.520 5.612 56,694,508 +0.15(+2.77%)
Sep 25, 2020 5.545 5.626 5.453 5.461 64,085,212 -0.13(-2.25%)
Sep 24, 2020 5.537 5.671 5.377 5.587 71,286,616 +0.02(+0.30%)
Sep 23, 2020 5.713 5.814 5.562 5.570 62,656,140 -0.12(-2.06%)
Sep 22, 2020 5.780 5.864 5.679 5.688 66,527,736 -0.08(-1.31%)
Sep 21, 2020 5.948 5.948 5.713 5.763 86,741,720 -0.30(-4.98%)
Sep 18, 2020 6.132 6.208 6.057 6.065 85,741,256 -0.04(-0.69%)
Sep 17, 2020 5.906 6.158 5.856 6.107 101,093,808 +0.22(+3.70%)
Sep 16, 2020 5.914 5.973 5.864 5.889 55,132,464 -0.02(-0.28%)
Sep 15, 2020 6.007 6.023 5.872 5.906 77,703,928 -0.08(-1.26%)
Sep 14, 2020 5.881 6.023 5.856 5.981 69,968,320 +0.11(+1.86%)
Sep 11, 2020 5.822 5.872 5.747 5.872 65,657,128 +0.08(+1.30%)
Sep 10, 2020 5.864 5.898 5.763 5.797 82,513,352 -0.05(-0.86%)
Sep 09, 2020 5.931 5.956 5.814 5.847 67,346,944 -0.05(-0.85%)
Sep 08, 2020 5.730 6.015 5.713 5.898 100,927,040 +0.11(+1.88%)
Sep 04, 2020 5.755 5.830 5.663 5.788 83,462,360 +0.07(+1.17%)
Sep 03, 2020 5.805 5.948 5.671 5.721 93,041,504 -0.11(-1.87%)
Sep 02, 2020 5.713 5.847 5.679 5.830 70,327,400 +0.10(+1.76%)
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.