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 (+0.08%)
Streaming Delayed Price Updated: 11:16 AM 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 29, 2008 2.491 2.610 2.474 2.536 0 +0.02(+0.68%)
Aug 28, 2008 2.445 2.525 2.417 2.519 92,538,976 +0.10(+3.99%)
Aug 27, 2008 2.474 2.514 2.411 2.423 126,245,272 -0.05(-2.07%)
Aug 26, 2008 2.502 2.519 2.428 2.474 86,648,952 -0.03(-1.36%)
Aug 25, 2008 2.536 2.570 2.417 2.508 123,486,768 -0.03(-1.34%)
Aug 22, 2008 2.576 2.616 2.474 2.542 98,080,704 +0.03(+1.13%)
Aug 21, 2008 2.582 2.605 2.502 2.514 106,402,568 -0.11(-4.12%)
Aug 20, 2008 2.730 2.747 2.570 2.622 86,565,024 -0.06(-2.33%)
Aug 19, 2008 2.787 2.787 2.673 2.684 69,177,592 -0.10(-3.48%)
Aug 18, 2008 2.917 2.917 2.775 2.781 63,805,844 -0.13(-4.30%)
Aug 15, 2008 2.957 2.968 2.866 2.906 0 +0.01(+0.20%)
Aug 14, 2008 2.809 2.957 2.804 2.900 67,282,328 +0.13(+4.51%)
Aug 13, 2008 2.997 2.997 2.741 2.775 118,789,328 -0.18(-5.97%)
Aug 12, 2008 2.980 3.099 2.934 2.951 65,753,764 +0.02(+0.58%)
Aug 11, 2008 2.980 3.128 2.912 2.934 72,058,376 -0.06(-1.90%)
Aug 08, 2008 2.798 3.048 2.758 2.991 78,065,800 +0.23(+8.23%)
Aug 07, 2008 2.792 2.872 2.747 2.764 64,425,192 -0.05(-1.62%)
Aug 06, 2008 2.900 2.900 2.787 2.809 104,274,216 -0.09(-2.95%)
Aug 05, 2008 2.809 2.895 2.769 2.895 108,586,336 +0.16(+5.82%)
Aug 04, 2008 2.656 2.787 2.650 2.735 54,216,028 +0.09(+3.44%)
Aug 01, 2008 2.730 2.804 2.616 2.644 95,414,016 -0.09(-3.13%)
Jul 31, 2008 2.696 2.843 2.696 2.730 75,623,184 -0.02(-0.83%)
Jul 30, 2008 2.912 2.963 2.707 2.752 101,720,144 -0.10(-3.59%)
Jul 29, 2008 2.747 2.855 2.684 2.855 100,339,584 +0.15(+5.68%)
Jul 28, 2008 2.872 2.923 2.618 2.701 147,580,400 -0.17(-5.94%)
Jul 25, 2008 2.968 3.003 2.826 2.872 116,876,288 -0.03(-1.17%)
Jul 24, 2008 3.287 3.327 2.860 2.906 172,379,552 -0.52(-15.26%)
Jul 23, 2008 3.384 3.600 3.361 3.429 123,940,496 +0.11(+3.25%)
Jul 22, 2008 3.025 3.367 3.003 3.321 95,236,096 +0.20(+6.57%)
Jul 21, 2008 3.111 3.165 3.037 3.116 70,403,552 +0.02(+0.74%)
Jul 18, 2008 3.088 3.150 3.003 3.094 68,813,840 -0.03(-0.91%)
Jul 17, 2008 3.162 3.196 2.917 3.122 127,879,120 +0.00(+0.00%)
Jul 16, 2008 2.678 3.145 2.616 3.122 169,719,248 +0.48(+18.06%)
Jul 15, 2008 2.616 2.804 2.474 2.644 136,313,280 -0.01(-0.21%)
Jul 14, 2008 2.826 2.843 2.633 2.650 69,990,208 -0.11(-4.12%)
Jul 11, 2008 2.531 2.883 2.502 2.764 131,763,736 +0.16(+6.11%)
Jul 10, 2008 2.877 2.877 2.542 2.605 135,822,176 -0.21(-7.47%)
Jul 09, 2008 2.815 2.940 2.815 2.815 137,415,344 +0.03(+1.02%)
Jul 08, 2008 2.576 2.826 2.525 2.787 128,174,344 +0.24(+9.62%)
Jul 07, 2008 2.616 2.656 2.519 2.542 90,237,768 +0.03(+1.13%)
Jul 04, 2008 2.514 2.576 2.445 2.514 56,382,396 +0.00(+0.00%)
Jul 03, 2008 2.514 2.576 2.445 2.514 56,382,396 +0.03(+1.38%)
Jul 02, 2008 2.696 2.735 2.479 2.479 112,997,152 -0.20(-7.43%)
Jul 01, 2008 2.678 2.815 2.508 2.678 220,644,784 -0.06(-2.08%)
Jun 30, 2008 2.838 3.003 2.536 2.735 133,923,856 -0.10(-3.41%)
Jun 27, 2008 2.883 2.912 2.787 2.832 98,441,944 -0.05(-1.78%)
Jun 26, 2008 2.883 2.934 2.809 2.883 144,769,648 -0.10(-3.24%)
Jun 25, 2008 3.048 3.111 2.968 2.980 71,449,480 -0.05(-1.50%)
Jun 24, 2008 3.025 3.122 2.986 3.025 192,946,720 +0.02(+0.76%)
Jun 23, 2008 3.349 3.349 3.003 3.003 143,299,376 -0.30(-9.12%)
Jun 20, 2008 3.549 3.577 3.264 3.304 171,654,784 -0.29(-8.07%)
Jun 19, 2008 3.594 3.611 3.486 3.594 69,911,152 +0.06(+1.61%)
Jun 18, 2008 3.696 3.702 3.463 3.537 170,397,392 -0.22(-5.76%)
Jun 17, 2008 3.748 3.839 3.708 3.753 99,095,816 +0.06(+1.54%)
Jun 16, 2008 3.554 3.725 3.531 3.696 112,254,416 +0.13(+3.67%)
Jun 13, 2008 3.492 3.583 3.469 3.566 104,631,712 +0.15(+4.50%)
Jun 12, 2008 3.440 3.497 3.361 3.412 57,050,576 +0.02(+0.50%)
Jun 11, 2008 3.486 3.497 3.395 3.395 75,350,040 -0.09(-2.45%)
Jun 10, 2008 3.514 3.554 3.423 3.480 60,683,772 -0.14(-3.77%)
Jun 09, 2008 3.492 3.617 3.452 3.617 89,282,488 +0.18(+5.30%)
Jun 06, 2008 3.611 3.611 3.395 3.435 113,390,048 -0.20(-5.63%)
Jun 05, 2008 3.685 3.696 3.560 3.640 85,372,104 -0.03(-0.93%)
Jun 04, 2008 3.776 3.804 3.654 3.674 98,721,752 -0.13(-3.29%)
Jun 03, 2008 3.804 3.839 3.748 3.799 98,537,840 +0.02(+0.60%)
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.