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 )

12.20 +0.05 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 29, 2012 5.774 5.792 5.490 5.565 237,817,152 -0.29(-4.96%)
Jun 28, 2012 5.763 5.856 5.763 5.856 66,053,284 +0.04(+0.70%)
Jun 27, 2012 5.832 5.861 5.786 5.815 57,340,732 +0.01(+0.10%)
Jun 26, 2012 5.838 5.850 5.780 5.809 54,916,132 +0.00(+0.00%)
Jun 25, 2012 5.879 5.908 5.774 5.809 76,288,240 -0.10(-1.77%)
Jun 22, 2012 6.007 6.036 5.908 5.914 97,437,288 -0.05(-0.78%)
Jun 21, 2012 6.181 6.198 5.949 5.960 68,956,552 -0.22(-3.57%)
Jun 20, 2012 6.140 6.233 6.105 6.181 70,304,216 +0.05(+0.85%)
Jun 19, 2012 6.018 6.175 6.007 6.128 64,023,904 +0.13(+2.13%)
Jun 18, 2012 6.007 6.036 5.954 6.001 47,169,304 -0.01(-0.10%)
Jun 15, 2012 6.036 6.047 5.954 6.007 67,996,616 -0.03(-0.58%)
Jun 14, 2012 5.960 6.065 5.925 6.041 64,670,364 +0.06(+1.07%)
Jun 13, 2012 6.030 6.085 5.931 5.978 71,274,064 -0.12(-1.90%)
Jun 12, 2012 6.076 6.123 5.983 6.094 60,549,052 +0.03(+0.48%)
Jun 11, 2012 6.250 6.268 6.065 6.065 61,686,600 -0.12(-1.97%)
Jun 08, 2012 6.082 6.198 6.024 6.186 53,100,684 +0.06(+1.04%)
Jun 07, 2012 6.227 6.256 6.105 6.123 58,287,948 -0.01(-0.19%)
Jun 06, 2012 5.972 6.140 5.960 6.134 86,907,832 +0.22(+3.73%)
Jun 05, 2012 5.809 5.943 5.786 5.914 66,016,484 +0.09(+1.49%)
Jun 04, 2012 5.890 5.908 5.751 5.827 98,742,584 -0.05(-0.79%)
Jun 01, 2012 5.995 6.072 5.838 5.873 117,555,896 -0.26(-4.17%)
May 31, 2012 6.163 6.198 6.036 6.128 93,588,504 -0.06(-0.94%)
May 30, 2012 6.227 6.239 6.105 6.186 76,837,376 -0.10(-1.66%)
May 29, 2012 6.204 6.314 6.198 6.291 75,406,824 +0.14(+2.26%)
May 25, 2012 6.157 6.198 6.099 6.152 52,453,760 +0.01(+0.09%)
May 24, 2012 6.094 6.163 6.024 6.146 78,084,416 +0.10(+1.73%)
May 23, 2012 5.989 6.065 5.931 6.041 130,236,640 +0.13(+2.16%)
May 22, 2012 5.920 6.036 5.890 5.914 76,256,088 -0.01(-0.10%)
May 21, 2012 5.815 5.937 5.803 5.920 65,660,708 +0.11(+1.90%)
May 18, 2012 5.850 5.908 5.780 5.809 87,141,416 +0.00(+0.00%)
May 17, 2012 5.896 5.949 5.809 5.809 85,534,320 -0.09(-1.48%)
May 16, 2012 5.937 6.053 5.890 5.896 76,304,120 +0.01(+0.10%)
May 15, 2012 6.001 6.001 5.861 5.890 72,221,256 -0.10(-1.65%)
May 14, 2012 6.041 6.108 5.978 5.989 86,494,280 -0.15(-2.46%)
May 11, 2012 6.157 6.285 6.128 6.140 63,011,256 -0.08(-1.21%)
May 10, 2012 6.285 6.303 6.186 6.215 73,141,816 +0.01(+0.19%)
May 09, 2012 6.082 6.274 6.041 6.204 93,919,016 +0.05(+0.75%)
May 08, 2012 6.152 6.175 6.036 6.157 79,569,304 -0.03(-0.47%)
May 07, 2012 6.111 6.262 6.105 6.186 57,273,888 -0.01(-0.09%)
May 04, 2012 6.291 6.308 6.169 6.192 91,787,576 -0.15(-2.29%)
May 03, 2012 6.459 6.471 6.297 6.337 69,320,360 -0.10(-1.62%)
May 02, 2012 6.477 6.482 6.384 6.442 83,671,480 -0.08(-1.16%)
May 01, 2012 6.546 6.581 6.448 6.517 75,814,312 -0.03(-0.44%)
Apr 30, 2012 6.628 6.657 6.471 6.546 79,474,504 -0.16(-2.34%)
Apr 27, 2012 6.951 6.957 6.658 6.703 132,312,920 -0.16(-2.27%)
Apr 26, 2012 6.767 6.894 6.743 6.859 70,613,896 +0.08(+1.19%)
Apr 25, 2012 6.651 6.790 6.605 6.778 78,152,312 +0.20(+2.99%)
Apr 24, 2012 6.709 6.709 6.564 6.582 66,826,408 +0.02(+0.35%)
Apr 23, 2012 6.443 6.587 6.443 6.559 54,176,012 -0.03(-0.53%)
Apr 20, 2012 6.767 6.772 6.582 6.593 91,081,816 -0.14(-2.14%)
Apr 19, 2012 6.824 6.865 6.691 6.738 83,321,288 -0.08(-1.10%)
Apr 18, 2012 6.824 6.847 6.772 6.813 55,921,816 -0.07(-1.01%)
Apr 17, 2012 6.923 6.934 6.865 6.882 62,265,388 +0.02(+0.25%)
Apr 16, 2012 6.940 6.963 6.836 6.865 55,193,296 -0.02(-0.34%)
Apr 13, 2012 6.923 6.951 6.842 6.888 68,716,440 -0.09(-1.24%)
Apr 12, 2012 6.899 7.009 6.865 6.975 46,685,640 +0.09(+1.34%)
Apr 11, 2012 6.928 6.946 6.865 6.882 60,099,620 +0.07(+1.02%)
Apr 10, 2012 7.044 7.096 6.732 6.813 133,868,384 -0.25(-3.52%)
Apr 09, 2012 7.084 7.096 6.998 7.061 73,539,656 -0.14(-2.00%)
Apr 05, 2012 7.154 7.269 7.154 7.206 65,603,560 -0.02(-0.28%)
Apr 04, 2012 7.200 7.235 7.119 7.226 89,114,000 -0.08(-1.07%)
Apr 03, 2012 7.344 7.483 7.200 7.304 167,894,528 +0.01(+0.16%)
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.