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, 2012 7.096 7.252 7.079 7.154 107,417,472 +0.08(+1.06%)
Feb 28, 2012 7.131 7.136 7.050 7.079 53,249,996 -0.03(-0.41%)
Feb 27, 2012 6.998 7.142 6.928 7.107 66,884,936 +0.04(+0.57%)
Feb 24, 2012 7.183 7.200 7.044 7.067 54,338,836 -0.10(-1.37%)
Feb 23, 2012 7.090 7.188 7.027 7.165 63,525,284 +0.07(+0.98%)
Feb 22, 2012 7.217 7.229 7.061 7.096 74,933,136 -0.14(-2.00%)
Feb 21, 2012 7.362 7.373 7.200 7.240 66,455,356 -0.13(-1.73%)
Feb 17, 2012 7.419 7.440 7.344 7.367 53,263,640 +0.01(+0.08%)
Feb 16, 2012 7.154 7.379 7.154 7.362 85,049,856 +0.21(+2.91%)
Feb 15, 2012 7.206 7.263 7.125 7.154 65,993,520 -0.06(-0.80%)
Feb 14, 2012 7.200 7.269 7.131 7.211 68,577,384 -0.03(-0.48%)
Feb 13, 2012 7.362 7.362 7.229 7.246 59,619,656 +0.06(+0.80%)
Feb 10, 2012 7.235 7.315 7.148 7.188 90,869,096 -0.14(-1.97%)
Feb 09, 2012 7.448 7.454 7.321 7.333 90,413,216 -0.09(-1.17%)
Feb 08, 2012 7.460 7.489 7.396 7.419 61,108,396 -0.02(-0.31%)
Feb 07, 2012 7.471 7.495 7.414 7.443 68,163,672 -0.05(-0.62%)
Feb 06, 2012 7.425 7.512 7.344 7.489 80,207,136 +0.10(+1.33%)
Feb 03, 2012 7.206 7.419 7.159 7.391 136,457,888 +0.31(+4.32%)
Feb 02, 2012 7.165 7.183 7.050 7.084 83,639,672 -0.04(-0.57%)
Feb 01, 2012 7.356 7.367 7.102 7.125 123,954,264 -0.05(-0.72%)
Jan 31, 2012 7.206 7.229 7.050 7.177 80,315,480 +0.08(+1.06%)
Jan 30, 2012 6.969 7.188 6.934 7.102 99,744,344 +0.05(+0.66%)
Jan 27, 2012 6.911 7.240 6.813 7.055 246,010,544 -0.31(-4.16%)
Jan 26, 2012 7.500 7.511 7.287 7.362 130,801,976 -0.08(-1.08%)
Jan 25, 2012 7.367 7.471 7.310 7.442 93,744,920 +0.06(+0.86%)
Jan 24, 2012 7.229 7.402 7.172 7.379 79,409,328 +0.09(+1.26%)
Jan 23, 2012 7.304 7.390 7.224 7.287 85,786,240 +0.04(+0.56%)
Jan 20, 2012 7.224 7.272 7.166 7.247 75,932,856 -0.01(-0.16%)
Jan 19, 2012 7.183 7.321 7.154 7.258 123,111,216 +0.16(+2.19%)
Jan 18, 2012 6.924 7.120 6.907 7.103 81,733,424 +0.19(+2.70%)
Jan 17, 2012 7.022 7.057 6.884 6.916 77,108,384 -0.01(-0.21%)
Jan 13, 2012 6.913 6.953 6.815 6.930 80,594,240 -0.06(-0.82%)
Jan 12, 2012 6.999 7.011 6.844 6.988 84,495,288 +0.04(+0.58%)
Jan 11, 2012 6.757 7.011 6.706 6.947 110,813,456 +0.16(+2.29%)
Jan 10, 2012 6.907 6.936 6.694 6.792 211,459,440 +0.00(+0.00%)
Jan 09, 2012 6.809 6.878 6.734 6.792 93,653,816 +0.05(+0.77%)
Jan 06, 2012 6.757 6.792 6.631 6.740 103,965,200 +0.07(+1.04%)
Jan 05, 2012 6.521 6.694 6.470 6.671 117,819,472 +0.17(+2.57%)
Jan 04, 2012 6.418 6.636 6.372 6.504 138,482,512 +0.31(+5.02%)
Dec 30, 2011 6.124 6.211 6.124 6.193 46,588,880 +0.05(+0.75%)
Dec 29, 2011 6.078 6.188 6.044 6.147 59,558,476 +0.09(+1.52%)
Dec 28, 2011 6.228 6.239 6.003 6.055 58,021,556 -0.17(-2.68%)
Dec 27, 2011 6.257 6.320 6.193 6.222 44,014,616 -0.08(-1.28%)
Dec 23, 2011 6.326 6.331 6.211 6.303 46,827,244 +0.17(+2.72%)
Dec 21, 2011 5.975 6.182 5.946 6.136 97,428,912 +0.19(+3.19%)
Dec 20, 2011 5.877 5.975 5.859 5.946 78,501,216 +0.18(+3.09%)
Dec 19, 2011 5.900 5.980 5.750 5.767 78,274,952 -0.13(-2.24%)
Dec 16, 2011 5.940 5.986 5.848 5.900 79,917,464 +0.00(+0.00%)
Dec 15, 2011 5.934 5.995 5.865 5.900 80,941,536 +0.06(+0.99%)
Dec 14, 2011 5.946 5.992 5.813 5.842 92,433,208 -0.19(-3.15%)
Dec 13, 2011 6.285 6.354 5.963 6.032 117,863,872 -0.21(-3.41%)
Dec 12, 2011 6.257 6.268 6.147 6.245 70,837,240 -0.10(-1.63%)
Dec 09, 2011 6.297 6.395 6.257 6.349 83,961,064 +0.16(+2.60%)
Dec 08, 2011 6.308 6.395 5.664 6.188 143,236,624 -0.19(-2.98%)
Dec 07, 2011 6.331 6.418 6.262 6.377 78,314,592 +0.02(+0.27%)
Dec 06, 2011 6.389 6.441 6.331 6.360 69,037,056 -0.03(-0.54%)
Dec 05, 2011 6.424 6.573 6.343 6.395 114,373,472 +0.12(+1.93%)
Dec 02, 2011 6.211 6.389 6.188 6.274 116,842,512 +0.18(+2.93%)
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.