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, 2003 4.823 4.858 4.743 4.789 10,768,907 -0.01(-0.12%)
Feb 27, 2003 4.708 4.795 4.668 4.795 14,324,779 +0.13(+2.71%)
Feb 26, 2003 4.731 4.731 4.628 4.668 17,419,902 +0.02(+0.37%)
Feb 25, 2003 4.720 4.737 4.605 4.651 26,645,330 -0.12(-2.53%)
Feb 24, 2003 4.864 4.864 4.749 4.772 12,543,281 -0.09(-1.78%)
Feb 21, 2003 4.933 4.933 4.749 4.858 20,682,506 -0.12(-2.43%)
Feb 20, 2003 5.065 5.094 4.956 4.979 7,846,478 -0.10(-1.93%)
Feb 19, 2003 5.151 5.157 5.036 5.077 10,162,391 -0.06(-1.23%)
Feb 18, 2003 5.008 5.226 5.002 5.140 10,354,197 +0.14(+2.76%)
Feb 14, 2003 4.892 5.054 4.835 5.002 10,196,270 +0.14(+2.96%)
Feb 13, 2003 4.979 5.008 4.812 4.858 14,701,615 -0.18(-3.54%)
Feb 12, 2003 5.036 5.094 4.962 5.036 12,820,218 -0.06(-1.13%)
Feb 11, 2003 5.192 5.203 5.054 5.094 11,859,453 -0.06(-1.12%)
Feb 10, 2003 5.071 5.151 5.002 5.151 10,256,904 +0.09(+1.70%)
Feb 07, 2003 5.226 5.244 5.042 5.065 9,287,105 -0.11(-2.11%)
Feb 06, 2003 5.180 5.209 5.123 5.174 8,262,057 -0.06(-1.10%)
Feb 05, 2003 5.284 5.318 5.284 5.232 10,229,454 +0.05(+0.89%)
Feb 04, 2003 5.295 5.295 5.157 5.186 12,758,020 -0.11(-2.07%)
Feb 03, 2003 5.244 5.359 5.244 5.295 8,828,787 +0.05(+0.99%)
Jan 31, 2003 5.140 5.307 5.134 5.244 11,121,245 +0.06(+1.11%)
Jan 30, 2003 5.405 5.439 5.157 5.186 14,838,693 -0.22(-4.05%)
Jan 29, 2003 5.410 5.457 5.341 5.405 9,873,640 -0.10(-1.88%)
Jan 28, 2003 5.474 5.560 5.451 5.508 12,531,641 +0.06(+1.06%)
Jan 27, 2003 5.503 5.600 5.405 5.451 14,881,606 -0.16(-2.87%)
Jan 24, 2003 5.756 5.756 5.595 5.612 11,003,451 -0.15(-2.60%)
Jan 23, 2003 5.652 5.779 5.612 5.762 16,681,346 +0.16(+2.77%)
Jan 22, 2003 5.796 5.808 5.583 5.606 16,163,263 -0.23(-3.94%)
Jan 21, 2003 5.929 5.975 5.744 5.836 16,926,316 -0.01(-0.20%)
Jan 17, 2003 5.957 5.963 5.779 5.848 14,721,073 -0.16(-2.59%)
Jan 16, 2003 6.021 6.072 5.940 6.003 12,380,316 +0.07(+1.26%)
Jan 15, 2003 6.055 6.090 5.882 5.929 11,834,261 -0.13(-2.18%)
Jan 14, 2003 5.998 6.090 5.975 6.061 11,897,501 -0.03(-0.47%)
Jan 13, 2003 6.147 6.176 5.998 6.090 14,454,734 +0.05(+0.76%)
Jan 10, 2003 5.819 6.216 5.733 6.044 31,689,086 +0.16(+2.64%)
Jan 09, 2003 5.767 5.929 5.767 5.888 12,359,989 +0.13(+2.20%)
Jan 08, 2003 5.831 5.871 5.721 5.762 16,064,754 -0.07(-1.18%)
Jan 07, 2003 5.796 5.900 5.727 5.831 14,606,059 +0.03(+0.60%)
Jan 06, 2003 5.583 5.842 5.572 5.796 19,161,788 +0.22(+4.03%)
Jan 03, 2003 5.687 5.739 5.566 5.572 14,656,443 -0.15(-2.62%)
Jan 02, 2003 5.468 5.727 5.451 5.721 17,615,008 +0.37(+6.88%)
Dec 31, 2002 5.468 5.508 5.353 5.353 12,609,128 -0.17(-3.13%)
Dec 30, 2002 5.514 5.566 5.445 5.526 10,312,152 +0.01(+0.21%)
Dec 27, 2002 5.606 5.641 5.485 5.514 6,729,698 -0.12(-2.15%)
Dec 26, 2002 5.554 5.669 5.543 5.635 7,582,746 +0.11(+1.98%)
Dec 24, 2002 5.577 5.600 5.480 5.526 4,515,421 -0.02(-0.31%)
Dec 23, 2002 5.629 5.669 5.526 5.543 9,238,285 -0.09(-1.53%)
Dec 20, 2002 5.652 5.721 5.606 5.629 16,652,158 +0.00(+0.00%)
Dec 19, 2002 5.531 5.710 5.531 5.629 14,617,700 +0.04(+0.72%)
Dec 18, 2002 5.652 5.687 5.543 5.589 13,056,153 -0.10(-1.72%)
Dec 17, 2002 5.623 5.773 5.595 5.687 12,405,682 -0.03(-0.60%)
Dec 16, 2002 5.623 5.721 5.577 5.721 9,855,224 +0.14(+2.47%)
Dec 13, 2002 5.623 5.652 5.549 5.583 10,515,424 -0.09(-1.52%)
Dec 12, 2002 5.514 5.727 5.514 5.669 11,526,052 +0.10(+1.76%)
Dec 11, 2002 5.537 5.721 5.468 5.572 13,442,022 +0.03(+0.62%)
Dec 10, 2002 5.549 5.612 5.439 5.537 9,650,562 +0.10(+1.80%)
Dec 09, 2002 5.503 5.664 5.370 5.439 14,969,517 -0.25(-4.35%)
Dec 06, 2002 5.681 5.704 5.554 5.687 20,676,426 -0.08(-1.40%)
Dec 05, 2002 5.963 5.975 5.716 5.767 20,545,080 -0.07(-1.28%)
Dec 04, 2002 5.733 6.021 5.583 5.842 33,805,028 +0.11(+1.91%)
Dec 03, 2002 6.590 6.590 5.704 5.733 50,794,756 -0.86(-13.01%)
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.