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, 2020 5.808 5.910 5.663 5.910 137,259,040 -0.01(-0.14%)
Feb 27, 2020 6.054 6.181 5.876 5.918 139,662,320 -0.20(-3.33%)
Feb 26, 2020 6.198 6.334 6.122 6.122 108,902,584 -0.04(-0.69%)
Feb 25, 2020 6.521 6.521 6.130 6.164 128,164,072 -0.26(-4.10%)
Feb 24, 2020 6.538 6.555 6.411 6.428 129,390,448 -0.27(-4.06%)
Feb 21, 2020 6.810 6.818 6.699 6.699 68,691,880 -0.12(-1.74%)
Feb 20, 2020 6.793 6.852 6.784 6.818 61,596,612 +0.03(+0.38%)
Feb 19, 2020 6.844 6.878 6.793 6.793 75,650,496 -0.05(-0.74%)
Feb 18, 2020 6.895 6.920 6.810 6.844 76,689,192 -0.03(-0.49%)
Feb 14, 2020 7.022 7.022 6.861 6.878 54,598,492 -0.13(-1.82%)
Feb 13, 2020 6.971 7.098 6.971 7.005 79,651,200 +0.01(+0.12%)
Feb 12, 2020 6.912 7.073 6.903 6.997 131,302,256 +0.12(+1.73%)
Feb 11, 2020 6.878 6.920 6.861 6.878 94,366,992 +0.03(+0.50%)
Feb 10, 2020 6.920 6.920 6.835 6.844 84,562,632 -0.04(-0.62%)
Feb 07, 2020 6.971 6.971 6.810 6.886 115,718,240 -0.12(-1.70%)
Feb 06, 2020 7.107 7.115 7.005 7.005 81,023,456 -0.05(-0.72%)
Feb 05, 2020 7.141 7.200 7.014 7.056 171,490,256 -0.74(-9.48%)
Feb 04, 2020 7.710 7.846 7.701 7.795 101,026,552 +0.17(+2.23%)
Feb 03, 2020 7.515 7.761 7.515 7.625 84,101,144 +0.14(+1.81%)
Jan 31, 2020 7.455 7.506 7.421 7.489 70,443,616 -0.02(-0.23%)
Jan 30, 2020 7.481 7.506 7.413 7.506 50,419,468 -0.02(-0.23%)
Jan 29, 2020 7.515 7.599 7.506 7.523 69,552,040 +0.03(+0.45%)
Jan 28, 2020 7.464 7.514 7.397 7.489 101,938,480 +0.07(+0.90%)
Jan 27, 2020 7.414 7.481 7.330 7.422 72,766,328 -0.09(-1.22%)
Jan 24, 2020 7.606 7.614 7.481 7.514 81,567,600 -0.12(-1.53%)
Jan 23, 2020 7.631 7.648 7.456 7.631 90,832,624 -0.02(-0.22%)
Jan 22, 2020 7.698 7.723 7.639 7.648 47,794,580 -0.04(-0.54%)
Jan 21, 2020 7.639 7.698 7.598 7.689 59,267,560 +0.04(+0.55%)
Jan 17, 2020 7.673 7.706 7.623 7.648 49,879,904 -0.01(-0.11%)
Jan 16, 2020 7.706 7.748 7.639 7.656 53,033,360 -0.02(-0.22%)
Jan 15, 2020 7.740 7.765 7.664 7.673 66,965,708 -0.08(-1.08%)
Jan 14, 2020 7.698 7.790 7.689 7.756 51,425,888 +0.04(+0.54%)
Jan 13, 2020 7.723 7.731 7.606 7.714 58,155,000 -0.01(-0.11%)
Jan 10, 2020 7.740 7.815 7.723 7.723 47,693,300 -0.01(-0.11%)
Jan 09, 2020 7.765 7.773 7.664 7.731 62,063,976 +0.01(+0.11%)
Jan 08, 2020 7.706 7.765 7.656 7.723 55,095,168 +0.00(+0.00%)
Jan 07, 2020 7.681 7.723 7.614 7.723 53,989,976 +0.08(+0.98%)
Jan 06, 2020 7.598 7.656 7.564 7.648 51,942,976 -0.04(-0.54%)
Jan 03, 2020 7.773 7.823 7.639 7.689 53,970,328 -0.18(-2.23%)
Jan 02, 2020 7.756 7.865 7.673 7.865 52,012,928 +0.10(+1.29%)
Dec 31, 2019 7.723 7.790 7.714 7.765 38,741,464 +0.04(+0.54%)
Dec 30, 2019 7.798 7.806 7.706 7.723 43,208,556 -0.09(-1.18%)
Dec 27, 2019 7.890 7.898 7.802 7.815 33,864,600 -0.08(-0.95%)
Dec 26, 2019 7.907 7.923 7.873 7.890 34,688,208 -0.02(-0.21%)
Dec 24, 2019 7.881 7.923 7.873 7.907 14,231,143 +0.03(+0.32%)
Dec 23, 2019 7.932 7.990 7.848 7.881 65,617,640 -0.03(-0.42%)
Dec 20, 2019 7.932 7.965 7.881 7.915 60,125,908 +0.06(+0.74%)
Dec 19, 2019 7.973 7.990 7.831 7.856 50,588,032 -0.11(-1.36%)
Dec 18, 2019 7.840 7.990 7.815 7.965 54,982,812 +0.13(+1.60%)
Dec 17, 2019 7.831 7.856 7.773 7.840 42,524,688 +0.00(+0.00%)
Dec 16, 2019 7.714 7.840 7.698 7.840 50,708,544 +0.13(+1.73%)
Dec 13, 2019 7.781 7.840 7.673 7.706 42,321,648 -0.09(-1.18%)
Dec 12, 2019 7.606 7.815 7.602 7.798 57,959,932 +0.19(+2.52%)
Dec 11, 2019 7.564 7.631 7.564 7.606 39,770,136 +0.03(+0.44%)
Dec 10, 2019 7.531 7.598 7.481 7.573 40,986,208 +0.05(+0.67%)
Dec 09, 2019 7.489 7.573 7.481 7.522 26,078,478 -0.01(-0.11%)
Dec 06, 2019 7.481 7.573 7.468 7.531 37,263,924 +0.08(+1.01%)
Dec 05, 2019 7.489 7.514 7.414 7.456 30,864,272 -0.02(-0.22%)
Dec 04, 2019 7.472 7.539 7.464 7.472 35,911,832 +0.05(+0.67%)
Dec 03, 2019 7.472 7.472 7.347 7.422 49,236,284 -0.10(-1.33%)
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.