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, 2019 6.986 7.002 6.850 6.986 54,096,484 -0.01(-0.11%)
Feb 27, 2019 7.034 7.097 6.994 6.994 42,789,164 -0.08(-1.13%)
Feb 26, 2019 6.970 7.121 6.946 7.073 48,141,924 +0.10(+1.37%)
Feb 25, 2019 6.986 7.050 6.970 6.978 70,988,416 +0.04(+0.57%)
Feb 22, 2019 6.954 6.970 6.819 6.938 51,405,292 +0.00(+0.00%)
Feb 21, 2019 7.121 7.129 6.930 6.938 56,142,752 -0.18(-2.57%)
Feb 20, 2019 7.034 7.153 7.026 7.121 69,443,520 +0.09(+1.25%)
Feb 19, 2019 6.795 7.050 6.795 7.034 47,608,928 +0.23(+3.40%)
Feb 15, 2019 6.763 6.819 6.699 6.803 72,913,728 +0.10(+1.43%)
Feb 14, 2019 6.675 6.747 6.627 6.707 29,565,042 +0.01(+0.12%)
Feb 13, 2019 6.731 6.898 6.683 6.699 34,114,136 -0.04(-0.59%)
Feb 12, 2019 6.675 6.747 6.675 6.739 32,921,490 +0.10(+1.56%)
Feb 11, 2019 6.699 6.723 6.604 6.635 34,390,792 -0.05(-0.72%)
Feb 08, 2019 6.604 6.699 6.500 6.683 48,521,020 +0.06(+0.96%)
Feb 07, 2019 6.866 6.866 6.604 6.619 69,201,336 -0.33(-4.70%)
Feb 06, 2019 7.002 7.089 6.914 6.946 40,970,944 -0.02(-0.34%)
Feb 05, 2019 6.914 6.978 6.890 6.970 32,813,246 +0.04(+0.57%)
Feb 04, 2019 6.930 6.930 6.842 6.930 36,152,860 -0.02(-0.23%)
Feb 01, 2019 6.986 7.018 6.866 6.946 42,839,104 -0.06(-0.91%)
Jan 31, 2019 6.866 7.026 6.850 7.010 49,443,708 +0.07(+1.03%)
Jan 30, 2019 6.898 6.946 6.787 6.938 37,527,768 +0.08(+1.16%)
Jan 29, 2019 6.819 6.882 6.749 6.858 38,889,352 +0.08(+1.15%)
Jan 28, 2019 6.890 6.890 6.717 6.780 53,750,984 -0.16(-2.26%)
Jan 25, 2019 6.843 7.015 6.835 6.937 67,861,280 +0.20(+3.02%)
Jan 24, 2019 6.514 6.796 6.436 6.733 101,536,520 +0.20(+3.12%)
Jan 23, 2019 6.686 6.686 6.483 6.530 57,311,856 -0.13(-1.88%)
Jan 22, 2019 6.686 6.733 6.624 6.655 60,248,360 -0.06(-0.93%)
Jan 18, 2019 6.569 6.733 6.522 6.717 65,303,812 +0.17(+2.63%)
Jan 17, 2019 6.475 6.608 6.428 6.545 72,436,368 +0.05(+0.84%)
Jan 16, 2019 6.796 6.866 6.467 6.490 94,334,352 -0.43(-6.22%)
Jan 15, 2019 7.062 7.070 6.851 6.921 83,405,840 -0.12(-1.67%)
Jan 14, 2019 6.890 7.093 6.858 7.038 56,561,056 +0.13(+1.93%)
Jan 11, 2019 6.866 6.992 6.811 6.905 53,082,928 +0.12(+1.73%)
Jan 10, 2019 6.819 6.866 6.616 6.788 50,422,980 -0.04(-0.57%)
Jan 09, 2019 6.616 6.866 6.545 6.827 61,803,412 +0.27(+4.18%)
Jan 08, 2019 6.592 6.686 6.537 6.553 58,290,404 +0.06(+0.97%)
Jan 07, 2019 6.349 6.545 6.279 6.490 52,014,496 +0.16(+2.60%)
Jan 04, 2019 6.193 6.357 6.146 6.326 54,973,280 +0.23(+3.86%)
Jan 03, 2019 6.240 6.256 6.091 6.091 49,330,708 -0.09(-1.52%)
Jan 02, 2019 5.895 6.279 5.856 6.185 60,635,740 +0.20(+3.27%)
Dec 31, 2018 6.146 6.154 5.872 5.989 73,846,424 -0.13(-2.05%)
Dec 28, 2018 6.130 6.295 6.075 6.115 60,455,052 -0.03(-0.51%)
Dec 27, 2018 6.122 6.146 5.895 6.146 63,606,448 +0.00(+0.00%)
Dec 26, 2018 6.052 6.154 5.801 6.146 75,072,088 +0.17(+2.88%)
Dec 24, 2018 6.271 6.271 5.958 5.974 49,442,336 -0.33(-5.22%)
Dec 21, 2018 6.436 6.577 6.295 6.303 73,496,704 -0.16(-2.54%)
Dec 20, 2018 6.522 6.592 6.404 6.467 74,134,760 -0.05(-0.72%)
Dec 19, 2018 6.624 6.772 6.475 6.514 96,091,464 -0.12(-1.77%)
Dec 18, 2018 6.694 6.796 6.584 6.631 48,820,464 -0.02(-0.35%)
Dec 17, 2018 6.639 6.827 6.584 6.655 56,788,400 -0.02(-0.23%)
Dec 14, 2018 6.670 6.796 6.624 6.670 45,487,536 +0.02(+0.24%)
Dec 13, 2018 6.788 6.811 6.616 6.655 40,413,736 -0.11(-1.62%)
Dec 12, 2018 6.764 6.835 6.725 6.764 51,854,104 +0.08(+1.17%)
Dec 11, 2018 6.827 6.890 6.655 6.686 50,645,556 +0.02(+0.23%)
Dec 10, 2018 6.913 6.929 6.561 6.670 72,134,192 -0.23(-3.40%)
Dec 07, 2018 7.062 7.148 6.890 6.905 55,605,528 -0.16(-2.22%)
Dec 06, 2018 7.140 7.140 6.984 7.062 68,900,272 -0.13(-1.74%)
Dec 04, 2018 7.477 7.516 7.187 7.187 73,992,416 -0.33(-4.37%)
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.