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 29, 2008 3.782 3.810 3.736 3.759 82,412,904 -0.05(-1.36%)
Feb 28, 2008 3.759 3.845 3.753 3.810 73,109,568 +0.01(+0.30%)
Feb 27, 2008 3.736 3.799 3.684 3.799 67,904,336 +0.05(+1.23%)
Feb 26, 2008 3.707 3.770 3.643 3.753 54,149,544 +0.03(+0.93%)
Feb 25, 2008 3.603 3.747 3.546 3.718 57,283,712 +0.12(+3.36%)
Feb 22, 2008 3.592 3.603 3.477 3.597 54,380,148 +0.01(+0.32%)
Feb 21, 2008 3.695 3.707 3.528 3.586 98,089,624 -0.10(-2.81%)
Feb 20, 2008 3.701 3.713 3.655 3.689 42,739,736 -0.04(-1.08%)
Feb 19, 2008 3.741 3.787 3.695 3.730 50,465,080 +0.02(+0.47%)
Feb 18, 2008 3.707 3.724 3.661 3.713 0 +0.00(+0.00%)
Feb 15, 2008 3.707 3.724 3.661 3.713 39,457,808 -0.01(-0.15%)
Feb 14, 2008 3.776 3.793 3.701 3.718 43,275,564 -0.07(-1.82%)
Feb 13, 2008 3.753 3.810 3.730 3.787 50,145,712 +0.07(+1.86%)
Feb 12, 2008 3.661 3.874 3.649 3.718 102,900,520 +0.04(+1.10%)
Feb 11, 2008 3.517 3.747 3.477 3.678 93,376,872 +0.18(+5.10%)
Feb 08, 2008 3.534 3.557 3.459 3.500 57,017,344 -0.05(-1.46%)
Feb 07, 2008 3.603 3.626 3.494 3.551 98,796,600 -0.08(-2.22%)
Feb 06, 2008 3.661 3.695 3.597 3.632 68,389,328 -0.07(-1.87%)
Feb 05, 2008 3.799 3.810 3.655 3.701 62,818,496 -0.14(-3.74%)
Feb 04, 2008 3.943 3.989 3.828 3.845 63,979,072 -0.10(-2.48%)
Feb 01, 2008 3.851 3.972 3.799 3.943 65,808,108 +0.12(+3.16%)
Jan 31, 2008 3.845 3.885 3.787 3.822 83,579,104 -0.06(-1.63%)
Jan 30, 2008 3.839 3.995 3.816 3.885 64,542,660 +0.03(+0.90%)
Jan 29, 2008 3.914 3.914 3.776 3.851 71,712,720 -0.01(-0.15%)
Jan 28, 2008 3.741 3.902 3.689 3.856 81,153,576 +0.07(+1.82%)
Jan 25, 2008 3.632 3.856 3.632 3.787 150,966,448 +0.18(+5.11%)
Jan 24, 2008 3.684 3.684 3.517 3.603 113,863,560 -0.02(-0.63%)
Jan 23, 2008 3.356 3.632 3.304 3.626 128,590,168 +0.21(+6.24%)
Jan 22, 2008 3.183 3.471 3.166 3.413 136,315,152 +0.01(+0.17%)
Jan 21, 2008 3.344 3.454 3.338 3.407 0 +0.00(+0.00%)
Jan 18, 2008 3.344 3.454 3.338 3.407 102,320,640 +0.09(+2.78%)
Jan 17, 2008 3.407 3.407 3.269 3.315 135,305,936 -0.06(-1.71%)
Jan 16, 2008 3.465 3.465 3.344 3.373 112,125,456 -0.06(-1.84%)
Jan 15, 2008 3.523 3.523 3.402 3.436 74,130,880 -0.12(-3.40%)
Jan 14, 2008 3.523 3.574 3.505 3.557 51,623,668 +0.07(+1.98%)
Jan 11, 2008 3.557 3.592 3.482 3.488 58,193,728 -0.11(-3.04%)
Jan 10, 2008 3.454 3.626 3.361 3.597 107,096,560 +0.10(+2.97%)
Jan 09, 2008 3.517 3.534 3.315 3.494 135,107,504 -0.02(-0.49%)
Jan 08, 2008 3.597 3.655 3.505 3.511 83,312,408 -0.03(-0.97%)
Jan 07, 2008 3.574 3.626 3.511 3.546 81,670,856 +0.02(+0.49%)
Jan 04, 2008 3.672 3.672 3.454 3.528 100,362,008 -0.18(-4.96%)
Jan 03, 2008 3.833 3.833 3.689 3.713 81,980,752 -0.09(-2.27%)
Jan 02, 2008 3.874 3.897 3.747 3.799 57,752,156 -0.07(-1.93%)
Jan 01, 2008 3.839 3.885 3.828 3.874 0 +0.00(+0.00%)
Dec 31, 2007 3.839 3.885 3.828 3.874 44,902,496 +0.02(+0.45%)
Dec 28, 2007 3.943 3.954 3.845 3.856 41,751,124 -0.08(-2.05%)
Dec 27, 2007 3.954 3.995 3.914 3.937 42,929,528 -0.03(-0.73%)
Dec 26, 2007 3.862 3.983 3.845 3.966 48,777,284 +0.08(+2.07%)
Dec 24, 2007 3.885 3.908 3.862 3.885 21,026,850 -0.02(-0.59%)
Dec 21, 2007 3.914 3.943 3.868 3.908 67,019,208 +0.00(+0.00%)
Dec 20, 2007 3.891 3.937 3.845 3.908 51,083,112 +0.02(+0.44%)
Dec 19, 2007 3.914 3.937 3.845 3.891 52,392,432 -0.03(-0.73%)
Dec 18, 2007 3.943 3.966 3.862 3.920 76,258,352 +0.01(+0.15%)
Dec 17, 2007 3.960 3.989 3.885 3.914 56,715,580 -0.05(-1.31%)
Dec 14, 2007 3.983 4.006 3.949 3.966 68,291,480 -0.06(-1.43%)
Dec 13, 2007 4.029 4.058 3.972 4.023 90,881,368 -0.04(-0.99%)
Dec 12, 2007 4.087 4.121 3.995 4.064 89,219,448 +0.05(+1.29%)
Dec 11, 2007 4.110 4.213 3.995 4.012 89,651,400 -0.10(-2.38%)
Dec 10, 2007 4.087 4.300 4.052 4.110 80,078,888 +0.05(+1.13%)
Dec 07, 2007 4.058 4.138 4.041 4.064 56,829,364 +0.00(+0.00%)
Dec 06, 2007 4.052 4.075 4.012 4.064 75,258,448 +0.05(+1.15%)
Dec 05, 2007 4.104 4.141 4.012 4.018 105,117,872 +0.01(+0.14%)
Dec 04, 2007 4.144 4.167 3.989 4.012 96,280,568 -0.16(-3.86%)
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.