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 (%)
Oct 31, 2017 8.875 8.980 8.859 8.962 57,514,216 +0.12(+1.40%)
Oct 30, 2017 8.772 8.875 8.728 8.838 49,913,316 +0.03(+0.33%)
Oct 27, 2017 8.933 8.940 8.772 8.809 46,446,700 -0.15(-1.71%)
Oct 26, 2017 8.911 9.013 8.809 8.962 67,086,624 +0.17(+1.91%)
Oct 25, 2017 8.875 8.875 8.743 8.794 65,259,116 -0.11(-1.23%)
Oct 24, 2017 8.845 8.955 8.831 8.904 47,432,824 +0.11(+1.25%)
Oct 23, 2017 8.845 8.904 8.794 8.794 29,435,826 -0.04(-0.50%)
Oct 20, 2017 8.853 8.867 8.765 8.838 38,569,376 +0.01(+0.17%)
Oct 19, 2017 8.758 8.838 8.694 8.823 41,128,664 +0.03(+0.33%)
Oct 18, 2017 8.859 8.910 8.780 8.795 42,661,944 -0.06(-0.65%)
Oct 17, 2017 8.751 8.881 8.744 8.852 76,605,680 +0.11(+1.24%)
Oct 16, 2017 8.650 8.766 8.629 8.744 44,836,212 +0.05(+0.58%)
Oct 13, 2017 8.701 8.780 8.564 8.694 61,815,700 -0.05(-0.58%)
Oct 12, 2017 8.874 8.888 8.737 8.744 63,654,204 -0.19(-2.10%)
Oct 11, 2017 8.932 8.968 8.881 8.932 48,447,740 -0.01(-0.08%)
Oct 10, 2017 8.903 8.960 8.838 8.939 56,253,096 +0.04(+0.41%)
Oct 09, 2017 8.896 8.953 8.838 8.903 40,089,020 +0.02(+0.24%)
Oct 06, 2017 8.802 8.896 8.796 8.881 48,640,208 +0.04(+0.49%)
Oct 05, 2017 8.903 8.917 8.766 8.838 66,733,800 -0.04(-0.41%)
Oct 04, 2017 8.896 8.989 8.859 8.874 73,304,352 -0.03(-0.32%)
Oct 03, 2017 8.888 8.968 8.816 8.903 90,965,656 +0.18(+2.07%)
Oct 02, 2017 8.657 8.722 8.636 8.722 49,910,532 +0.09(+1.00%)
Sep 29, 2017 8.636 8.672 8.600 8.636 43,283,992 +0.01(+0.08%)
Sep 28, 2017 8.621 8.650 8.585 8.629 32,025,882 +0.01(+0.08%)
Sep 27, 2017 8.672 8.556 8.621 39,374,204 +0.01(+0.17%)
Sep 26, 2017 8.621 8.657 8.585 8.607 42,477,388 -0.01(-0.08%)
Sep 25, 2017 8.571 8.701 8.542 8.614 56,502,476 +0.07(+0.84%)
Sep 22, 2017 8.470 8.564 8.455 8.542 41,854,860 +0.09(+1.02%)
Sep 21, 2017 8.448 8.528 8.434 8.455 55,885,552 +0.01(+0.09%)
Sep 20, 2017 8.427 8.510 8.394 8.448 37,013,724 -0.01(-0.09%)
Sep 19, 2017 8.391 8.470 8.383 8.455 36,543,904 +0.06(+0.77%)
Sep 18, 2017 8.391 8.463 8.365 8.391 34,833,432 +0.01(+0.09%)
Sep 15, 2017 8.326 8.387 8.290 8.383 42,782,164 +0.04(+0.52%)
Sep 14, 2017 8.369 8.427 8.282 8.340 43,931,564 -0.04(-0.52%)
Sep 13, 2017 8.369 8.391 8.311 8.383 32,295,698 +0.02(+0.26%)
Sep 12, 2017 8.246 8.419 8.217 8.362 57,363,532 +0.13(+1.58%)
Sep 11, 2017 8.225 8.261 8.210 8.232 60,121,328 +0.04(+0.44%)
Sep 08, 2017 8.181 8.217 8.145 8.196 36,916,896 -0.03(-0.35%)
Sep 07, 2017 8.311 8.311 8.174 8.225 41,956,384 -0.07(-0.87%)
Sep 06, 2017 8.217 8.318 8.217 8.297 59,974,568 +0.10(+1.23%)
Sep 05, 2017 8.196 8.217 8.109 8.196 61,182,608 +0.01(+0.09%)
Sep 01, 2017 8.066 8.210 8.037 8.189 89,486,040 +0.23(+2.90%)
Aug 31, 2017 7.914 8.080 7.900 7.958 75,138,032 +0.06(+0.82%)
Aug 30, 2017 7.806 7.893 7.770 7.893 32,751,564 +0.07(+0.92%)
Aug 29, 2017 7.756 7.857 7.741 7.821 41,315,324 +0.04(+0.46%)
Aug 28, 2017 7.835 7.849 7.741 7.785 30,912,480 -0.02(-0.28%)
Aug 25, 2017 7.770 7.849 7.763 7.806 49,797,636 +0.08(+1.03%)
Aug 24, 2017 7.756 7.792 7.712 7.727 46,550,756 +0.00(+0.00%)
Aug 23, 2017 7.655 7.777 7.640 7.727 49,073,968 +0.04(+0.56%)
Aug 22, 2017 7.655 7.741 7.655 7.684 39,746,752 +0.06(+0.76%)
Aug 21, 2017 7.597 7.687 7.590 7.626 41,793,984 +0.01(+0.09%)
Aug 18, 2017 7.662 7.669 7.554 7.619 60,986,000 -0.06(-0.75%)
Aug 17, 2017 7.785 7.792 7.647 7.676 49,224,348 -0.12(-1.48%)
Aug 16, 2017 7.835 7.864 7.777 7.792 39,234,500 -0.03(-0.37%)
Aug 15, 2017 7.878 7.936 7.817 7.821 40,550,300 -0.05(-0.64%)
Aug 14, 2017 7.806 7.900 7.785 7.871 36,591,708 +0.10(+1.30%)
Aug 11, 2017 7.785 7.821 7.763 7.770 44,770,708 +0.00(+0.00%)
Aug 10, 2017 7.849 7.871 7.770 7.770 44,216,940 -0.11(-1.37%)
Aug 09, 2017 7.849 7.900 7.813 7.878 44,554,176 +0.02(+0.28%)
Aug 08, 2017 7.900 7.936 7.849 7.857 36,179,900 -0.02(-0.27%)
Aug 07, 2017 7.893 7.922 7.864 7.878 48,531,028 -0.02(-0.27%)
Aug 04, 2017 7.864 7.929 7.777 7.900 40,567,392 +0.01(+0.18%)
Aug 03, 2017 7.943 7.972 7.878 7.886 28,139,566 -0.05(-0.64%)
Aug 02, 2017 7.922 7.954 7.886 7.936 42,801,472 +0.04(+0.46%)
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.