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, 2016 8.301 8.455 8.281 8.362 49,356,488 +0.03(+0.32%)
Feb 26, 2016 8.368 8.415 8.288 8.335 45,225,836 +0.05(+0.65%)
Feb 25, 2016 8.094 8.288 8.054 8.281 47,906,724 +0.21(+2.57%)
Feb 24, 2016 8.094 8.301 7.753 8.074 90,612,232 -0.23(-2.74%)
Feb 23, 2016 8.375 8.455 8.301 8.301 45,077,276 -0.09(-1.11%)
Feb 22, 2016 8.088 8.395 8.181 8.395 50,186,076 +0.31(+3.80%)
Feb 19, 2016 8.148 8.168 8.027 8.088 39,616,220 -0.11(-1.31%)
Feb 18, 2016 8.288 8.315 8.101 8.195 43,061,888 -0.01(-0.08%)
Feb 17, 2016 8.014 8.221 8.007 8.201 56,491,108 +0.27(+3.37%)
Feb 16, 2016 7.854 7.941 7.703 7.934 61,443,008 +0.21(+2.77%)
Feb 12, 2016 7.519 7.720 7.720 7.720 42,018,492 +0.25(+3.40%)
Feb 11, 2016 7.466 7.640 7.419 7.466 68,503,944 -0.11(-1.50%)
Feb 10, 2016 7.660 7.733 7.573 7.580 57,086,220 -0.01(-0.09%)
Feb 09, 2016 7.667 7.760 7.499 7.586 73,218,112 -0.16(-2.07%)
Feb 08, 2016 7.613 7.814 7.519 7.747 67,732,120 +0.09(+1.22%)
Feb 05, 2016 7.700 7.820 7.633 7.653 49,853,952 -0.05(-0.69%)
Feb 04, 2016 7.600 7.814 7.526 7.707 60,173,056 +0.05(+0.61%)
Feb 03, 2016 7.800 7.807 7.372 7.660 103,890,984 -0.03(-0.43%)
Feb 02, 2016 7.987 8.074 7.653 7.693 83,220,424 -0.37(-4.64%)
Feb 01, 2016 7.967 8.114 7.840 8.068 55,806,736 +0.09(+1.09%)
Jan 29, 2016 7.907 7.981 7.787 7.981 78,003,672 +0.15(+1.96%)
Jan 28, 2016 8.041 8.061 7.486 7.827 113,141,872 -0.09(-1.18%)
Jan 27, 2016 8.054 8.088 7.840 7.920 62,873,544 -0.01(-0.08%)
Jan 26, 2016 7.850 7.950 7.785 7.927 71,012,264 +0.18(+2.34%)
Jan 25, 2016 7.953 7.960 7.714 7.746 149,576,272 -0.10(-1.32%)
Jan 22, 2016 7.927 7.992 7.778 7.850 68,881,208 +0.08(+1.08%)
Jan 21, 2016 7.766 7.940 7.675 7.766 75,526,912 +0.07(+0.92%)
Jan 20, 2016 7.623 7.804 7.416 7.694 92,601,136 -0.03(-0.42%)
Jan 19, 2016 7.856 7.856 7.643 7.727 63,567,076 -0.01(-0.17%)
Jan 15, 2016 7.636 7.740 7.740 7.740 106,760,296 -0.14(-1.80%)
Jan 14, 2016 7.882 7.960 7.643 7.882 97,331,368 -0.01(-0.08%)
Jan 13, 2016 8.231 8.302 7.798 7.888 157,989,504 -0.42(-5.06%)
Jan 12, 2016 8.425 8.432 8.134 8.309 78,529,568 +0.05(+0.63%)
Jan 11, 2016 8.276 8.283 8.115 8.257 63,797,548 +0.15(+1.83%)
Jan 08, 2016 8.438 8.470 8.082 8.108 71,451,008 -0.10(-1.26%)
Jan 07, 2016 8.341 8.432 8.147 8.212 89,440,912 -0.27(-3.13%)
Jan 06, 2016 8.768 8.768 8.438 8.477 94,730,984 -0.39(-4.45%)
Jan 05, 2016 9.033 9.052 8.735 8.871 77,643,632 -0.16(-1.79%)
Jan 04, 2016 8.968 9.052 8.891 9.033 59,726,568 -0.08(-0.85%)
Dec 31, 2015 9.143 9.110 9.110 9.110 30,747,522 -0.05(-0.56%)
Dec 30, 2015 9.201 9.217 9.130 9.162 21,342,686 -0.04(-0.42%)
Dec 29, 2015 9.233 9.246 9.149 9.201 29,180,202 +0.03(+0.35%)
Dec 28, 2015 9.233 9.269 9.156 9.169 21,180,676 -0.08(-0.91%)
Dec 24, 2015 9.279 9.253 9.253 9.253 13,919,359 -0.03(-0.35%)
Dec 23, 2015 9.227 9.298 9.220 9.285 34,287,964 +0.10(+1.13%)
Dec 22, 2015 9.007 9.214 8.988 9.182 78,314,560 +0.30(+3.42%)
Dec 21, 2015 8.981 9.020 8.839 8.878 48,862,876 -0.05(-0.51%)
Dec 18, 2015 8.975 8.994 8.871 8.923 62,563,772 -0.12(-1.29%)
Dec 17, 2015 9.291 9.298 9.020 9.039 40,463,976 -0.25(-2.65%)
Dec 16, 2015 9.052 9.285 9.046 9.285 62,900,408 +0.32(+3.53%)
Dec 15, 2015 8.884 9.052 8.871 8.968 67,610,920 +0.16(+1.84%)
Dec 14, 2015 8.832 8.884 8.664 8.807 41,473,292 -0.01(-0.15%)
Dec 11, 2015 8.949 9.001 8.781 8.819 45,742,224 -0.21(-2.29%)
Dec 10, 2015 8.994 9.110 8.981 9.026 34,071,756 +0.05(+0.50%)
Dec 09, 2015 8.994 9.143 8.923 8.981 38,947,176 -0.05(-0.57%)
Dec 08, 2015 9.072 9.117 8.975 9.033 46,936,756 -0.10(-1.06%)
Dec 07, 2015 9.175 9.182 9.065 9.130 22,467,986 -0.05(-0.56%)
Dec 04, 2015 9.104 9.220 9.052 9.182 43,851,788 +0.14(+1.57%)
Dec 03, 2015 9.253 9.269 9.007 9.039 46,152,564 -0.18(-1.96%)
Dec 02, 2015 9.440 9.453 9.207 9.220 32,975,062 -0.19(-2.06%)
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.