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 +0.01 (+0.04%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 8, 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 (%)
Aug 31, 2006 4.692 4.817 4.692 4.760 50,066,288 +0.06(+1.21%)
Aug 30, 2006 4.703 4.731 4.652 4.703 66,167,196 +0.01(+0.12%)
Aug 29, 2006 4.584 4.714 4.538 4.697 60,098,716 +0.12(+2.61%)
Aug 28, 2006 4.606 4.606 4.532 4.578 38,344,676 +0.03(+0.62%)
Aug 25, 2006 4.532 4.606 4.470 4.549 68,696,056 +0.14(+3.09%)
Aug 24, 2006 4.589 4.618 4.384 4.413 82,065,528 +0.00(+0.00%)
Aug 23, 2006 4.328 4.470 4.311 4.413 89,140,560 +0.19(+4.58%)
Aug 22, 2006 4.237 4.254 4.157 4.220 83,982,608 -0.03(-0.67%)
Aug 21, 2006 4.424 4.424 4.248 4.248 123,151,312 -0.30(-6.63%)
Aug 18, 2006 4.652 4.652 4.447 4.549 83,580,624 -0.10(-2.08%)
Aug 17, 2006 4.697 4.788 4.555 4.646 78,360,784 -0.05(-1.09%)
Aug 16, 2006 4.521 4.714 4.510 4.697 104,536,672 +0.19(+4.29%)
Aug 15, 2006 4.515 4.527 4.390 4.504 52,488,408 +0.05(+1.15%)
Aug 14, 2006 4.293 4.453 4.293 4.453 74,156,280 +0.26(+6.24%)
Aug 11, 2006 4.220 4.362 4.174 4.191 68,515,104 -0.01(-0.27%)
Aug 10, 2006 4.168 4.225 4.055 4.203 47,208,600 +0.03(+0.82%)
Aug 09, 2006 4.259 4.265 4.163 4.168 57,490,376 -0.02(-0.54%)
Aug 08, 2006 4.100 4.237 4.094 4.191 83,009,296 +0.11(+2.79%)
Aug 07, 2006 4.049 4.089 3.986 4.077 47,613,224 +0.02(+0.56%)
Aug 04, 2006 3.924 4.055 3.907 4.055 60,128,256 +0.15(+3.94%)
Aug 03, 2006 3.850 3.969 3.827 3.901 50,697,932 -0.06(-1.44%)
Aug 02, 2006 3.861 3.958 3.804 3.958 74,951,456 +0.22(+5.78%)
Aug 01, 2006 3.799 3.799 3.679 3.742 39,866,456 -0.05(-1.35%)
Jul 31, 2006 3.890 3.901 3.742 3.793 44,501,612 -0.13(-3.19%)
Jul 28, 2006 3.918 3.924 3.833 3.918 29,660,120 +0.03(+0.88%)
Jul 27, 2006 3.878 3.930 3.850 3.884 55,482,380 +0.05(+1.19%)
Jul 26, 2006 3.839 3.924 3.787 3.839 67,677,544 +0.09(+2.43%)
Jul 25, 2006 3.617 3.810 3.617 3.748 68,415,224 +0.13(+3.62%)
Jul 24, 2006 3.577 3.645 3.600 3.617 31,787,694 +0.05(+1.27%)
Jul 21, 2006 3.520 3.628 3.446 3.571 64,948,928 +0.05(+1.45%)
Jul 20, 2006 3.594 3.600 3.509 3.520 67,169,352 -0.08(-2.21%)
Jul 19, 2006 3.668 3.696 3.560 3.600 80,206,120 -0.06(-1.71%)
Jul 18, 2006 3.645 3.696 3.640 3.662 32,704,736 +0.02(+0.47%)
Jul 17, 2006 3.628 3.702 3.622 3.645 60,340,680 +0.02(+0.47%)
Jul 14, 2006 3.725 3.736 3.571 3.628 47,879,104 -0.10(-2.74%)
Jul 13, 2006 3.884 3.912 3.725 3.731 63,555,516 -0.18(-4.65%)
Jul 12, 2006 3.918 3.941 3.895 3.912 35,765,352 +0.05(+1.18%)
Jul 11, 2006 3.912 3.935 3.839 3.867 36,825,536 -0.06(-1.45%)
Jul 10, 2006 3.895 3.969 3.867 3.924 47,728,756 +0.10(+2.53%)
Jul 07, 2006 3.770 3.873 3.742 3.827 38,298,956 +0.08(+2.12%)
Jul 06, 2006 3.765 3.787 3.742 3.748 26,771,304 -0.01(-0.30%)
Jul 05, 2006 3.804 3.821 3.753 3.759 29,319,856 -0.06(-1.49%)
Jul 03, 2006 3.969 3.969 3.793 3.816 33,500,268 -0.13(-3.17%)
Jun 30, 2006 3.821 3.952 3.782 3.941 113,691,088 +0.30(+8.28%)
Jun 29, 2006 3.622 3.662 3.509 3.640 70,689,280 +0.02(+0.63%)
Jun 28, 2006 3.731 3.731 3.605 3.617 44,559,112 -0.10(-2.75%)
Jun 27, 2006 3.753 3.787 3.708 3.719 31,585,646 -0.01(-0.15%)
Jun 26, 2006 3.713 3.748 3.696 3.725 26,310,586 +0.02(+0.46%)
Jun 23, 2006 3.657 3.782 3.651 3.708 41,237,712 +0.05(+1.40%)
Jun 22, 2006 3.679 3.742 3.645 3.657 46,453,688 +0.00(+0.00%)
Jun 21, 2006 3.657 3.691 3.628 3.657 73,002,544 +0.02(+0.47%)
Jun 20, 2006 3.844 3.844 3.640 3.640 98,105,768 -0.19(-5.04%)
Jun 19, 2006 3.821 3.895 3.799 3.833 25,850,042 +0.03(+0.75%)
Jun 16, 2006 3.850 3.856 3.787 3.804 23,337,892 -0.05(-1.33%)
Jun 15, 2006 3.804 3.861 3.765 3.856 28,637,570 +0.10(+2.57%)
Jun 14, 2006 3.804 3.816 3.696 3.759 44,985,540 -0.04(-1.05%)
Jun 13, 2006 3.867 3.878 3.782 3.799 28,638,624 -0.05(-1.33%)
Jun 12, 2006 3.895 3.969 3.827 3.850 36,267,748 +0.01(+0.15%)
Jun 09, 2006 3.821 3.878 3.799 3.844 33,793,404 +0.06(+1.50%)
Jun 08, 2006 3.873 3.878 3.748 3.787 62,181,624 -0.07(-1.91%)
Jun 07, 2006 3.924 3.935 3.856 3.861 31,858,384 -0.06(-1.59%)
Jun 06, 2006 3.958 3.992 3.895 3.924 36,710,004 -0.03(-0.72%)
Jun 05, 2006 4.003 4.026 3.947 3.952 32,359,372 -0.09(-2.11%)
Jun 02, 2006 4.117 4.117 4.003 4.038 33,769,312 -0.07(-1.80%)
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.