Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

11.99 -0.14 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2019 7.457 7.506 7.449 7.473 15,876,322 -0.03(-0.44%)
Nov 27, 2019 7.449 7.548 7.440 7.506 45,368,884 +0.07(+1.00%)
Nov 26, 2019 7.407 7.440 7.350 7.432 36,482,652 +0.01(+0.11%)
Nov 25, 2019 7.341 7.432 7.317 7.424 37,073,392 +0.09(+1.24%)
Nov 22, 2019 7.259 7.341 7.234 7.333 42,389,916 +0.15(+2.07%)
Nov 21, 2019 7.234 7.251 7.152 7.185 40,196,676 -0.02(-0.23%)
Nov 20, 2019 7.325 7.333 7.160 7.201 46,397,220 -0.14(-1.91%)
Nov 19, 2019 7.416 7.424 7.317 7.341 37,785,788 -0.04(-0.56%)
Nov 18, 2019 7.465 7.465 7.333 7.383 46,420,360 +0.00(+0.00%)
Nov 15, 2019 7.300 7.391 7.300 7.383 32,041,896 +0.13(+1.82%)
Nov 14, 2019 7.300 7.350 7.242 7.251 32,159,462 -0.02(-0.23%)
Nov 13, 2019 7.424 7.424 7.259 7.267 42,200,284 -0.19(-2.54%)
Nov 12, 2019 7.473 7.531 7.457 7.457 34,797,464 -0.03(-0.44%)
Nov 11, 2019 7.383 7.506 7.374 7.490 30,121,346 +0.03(+0.44%)
Nov 08, 2019 7.341 7.457 7.275 7.457 35,750,304 +0.12(+1.69%)
Nov 07, 2019 7.391 7.432 7.325 7.333 39,558,900 -0.02(-0.34%)
Nov 06, 2019 7.465 7.465 7.333 7.358 47,880,992 -0.08(-1.11%)
Nov 05, 2019 7.440 7.548 7.424 7.440 45,540,816 +0.02(+0.22%)
Nov 04, 2019 7.366 7.465 7.366 7.424 56,626,056 +0.09(+1.24%)
Nov 01, 2019 7.127 7.366 7.127 7.333 67,106,404 +0.25(+3.49%)
Oct 31, 2019 7.077 7.094 7.011 7.086 35,299,116 +0.04(+0.59%)
Oct 30, 2019 7.127 7.127 7.028 7.045 34,771,076 -0.08(-1.16%)
Oct 29, 2019 7.086 7.185 7.086 7.127 44,575,552 +0.02(+0.35%)
Oct 28, 2019 7.226 7.226 7.077 7.102 48,042,104 -0.09(-1.26%)
Oct 25, 2019 7.152 7.218 7.110 7.193 62,279,900 +0.10(+1.40%)
Oct 24, 2019 7.317 7.333 7.053 7.094 146,792,112 -0.50(-6.62%)
Oct 23, 2019 7.432 7.597 7.399 7.597 56,507,312 +0.12(+1.54%)
Oct 22, 2019 7.432 7.539 7.391 7.482 43,637,980 +0.03(+0.44%)
Oct 21, 2019 7.581 7.622 7.432 7.449 40,990,108 -0.09(-1.20%)
Oct 18, 2019 7.377 7.564 7.377 7.539 52,284,996 +0.15(+1.98%)
Oct 17, 2019 7.401 7.418 7.328 7.393 35,301,236 +0.03(+0.44%)
Oct 16, 2019 7.393 7.458 7.353 7.361 33,745,112 +0.00(+0.00%)
Oct 15, 2019 7.174 7.385 7.126 7.361 38,246,952 +0.20(+2.83%)
Oct 14, 2019 7.158 7.174 7.109 7.158 31,351,568 +0.03(+0.46%)
Oct 11, 2019 7.085 7.199 7.085 7.126 42,153,564 +0.13(+1.86%)
Oct 10, 2019 6.963 7.020 6.915 6.996 34,769,556 +0.05(+0.70%)
Oct 09, 2019 6.988 7.012 6.947 6.947 20,917,758 +0.02(+0.23%)
Oct 08, 2019 7.020 7.028 6.898 6.931 38,930,972 -0.11(-1.61%)
Oct 07, 2019 7.061 7.134 6.988 7.044 36,339,216 -0.05(-0.69%)
Oct 04, 2019 7.077 7.109 7.028 7.093 34,620,328 +0.02(+0.34%)
Oct 03, 2019 6.939 7.069 6.858 7.069 50,825,600 +0.08(+1.16%)
Oct 02, 2019 7.182 7.190 6.850 6.988 84,136,880 -0.24(-3.26%)
Oct 01, 2019 7.458 7.499 7.199 7.223 48,882,972 -0.21(-2.84%)
Sep 30, 2019 7.401 7.474 7.385 7.434 27,715,362 +0.06(+0.88%)
Sep 27, 2019 7.418 7.791 7.353 7.369 39,999,576 -0.05(-0.66%)
Sep 26, 2019 7.491 7.491 7.361 7.418 32,767,852 -0.05(-0.65%)
Sep 25, 2019 7.385 7.491 7.377 7.466 25,328,392 +0.07(+0.99%)
Sep 24, 2019 7.458 7.491 7.345 7.393 40,867,188 -0.04(-0.55%)
Sep 23, 2019 7.410 7.491 7.369 7.434 29,066,640 -0.01(-0.11%)
Sep 20, 2019 7.410 7.548 7.393 7.442 46,967,484 +0.06(+0.77%)
Sep 19, 2019 7.556 7.572 7.385 7.385 35,890,560 -0.12(-1.62%)
Sep 18, 2019 7.515 7.596 7.483 7.507 30,156,380 -0.02(-0.32%)
Sep 17, 2019 7.523 7.556 7.450 7.531 33,898,492 -0.02(-0.22%)
Sep 16, 2019 7.596 7.669 7.499 7.548 61,673,992 -0.12(-1.59%)
Sep 13, 2019 7.686 7.783 7.661 7.669 33,467,740 +0.03(+0.43%)
Sep 12, 2019 7.596 7.694 7.564 7.637 43,970,548 -0.01(-0.11%)
Sep 11, 2019 7.539 7.653 7.539 7.645 41,984,996 +0.00(+0.00%)
Sep 10, 2019 7.369 7.645 7.337 7.645 86,950,472 -0.10(-1.26%)
Sep 09, 2019 7.621 7.832 7.621 7.742 59,190,604 +0.16(+2.14%)
Sep 06, 2019 7.604 7.637 7.466 7.580 35,992,496 +0.00(+0.00%)
Sep 05, 2019 7.507 7.629 7.507 7.580 45,147,008 +0.11(+1.52%)
Sep 04, 2019 7.442 7.491 7.361 7.466 33,772,056 +0.08(+1.10%)
Sep 03, 2019 7.450 7.466 7.337 7.385 32,445,666 -0.06(-0.76%)
Aug 30, 2019 7.442 7.491 7.385 7.442 39,504,852 +0.04(+0.55%)
Aug 29, 2019 7.385 7.418 7.328 7.401 27,128,390 +0.10(+1.33%)
Aug 28, 2019 7.077 7.337 7.061 7.304 43,308,416 +0.19(+2.74%)
Aug 27, 2019 7.215 7.231 7.101 7.109 28,374,868 -0.05(-0.68%)
Aug 26, 2019 7.207 7.231 7.134 7.158 39,294,260 +0.04(+0.57%)
Aug 23, 2019 7.215 7.296 7.085 7.117 55,433,240 -0.22(-2.99%)
Aug 22, 2019 7.345 7.418 7.320 7.337 25,847,856 +0.00(+0.00%)
Aug 21, 2019 7.320 7.345 7.280 7.337 25,181,992 +0.06(+0.89%)
Aug 20, 2019 7.304 7.361 7.247 7.272 30,939,450 -0.06(-0.78%)
Aug 19, 2019 7.345 7.385 7.320 7.328 26,910,398 +0.06(+0.78%)
Aug 16, 2019 7.239 7.304 7.150 7.272 33,724,776 +0.08(+1.13%)
Aug 15, 2019 7.353 7.353 7.126 7.190 50,122,100 -0.11(-1.56%)
Aug 14, 2019 7.410 7.426 7.272 7.304 56,633,452 -0.21(-2.81%)
Aug 13, 2019 7.539 7.645 7.450 7.515 34,887,072 -0.02(-0.32%)
Aug 12, 2019 7.621 7.653 7.531 7.539 26,549,964 -0.13(-1.69%)
Aug 09, 2019 7.742 7.775 7.621 7.669 47,734,520 -0.09(-1.15%)
Aug 08, 2019 7.759 7.807 7.718 7.759 31,382,558 +0.02(+0.31%)
Aug 07, 2019 7.653 7.759 7.564 7.734 53,035,112 +0.04(+0.53%)
Aug 06, 2019 7.645 7.718 7.596 7.694 63,889,508 +0.20(+2.71%)
Aug 05, 2019 7.450 7.523 7.353 7.491 59,081,628 -0.04(-0.54%)
Aug 02, 2019 7.515 7.580 7.474 7.531 51,129,820 -0.02(-0.32%)
Aug 01, 2019 7.734 7.783 7.531 7.556 71,536,664 -0.18(-2.31%)
Jul 31, 2019 7.767 7.775 7.629 7.734 69,881,248 -0.02(-0.21%)
Jul 30, 2019 7.759 7.775 7.694 7.750 45,502,104 -0.04(-0.52%)
Jul 29, 2019 7.791 7.856 7.726 7.791 44,959,656 +0.02(+0.31%)
Jul 26, 2019 7.775 7.832 7.718 7.767 58,787,876 +0.01(+0.10%)
Jul 25, 2019 7.913 7.937 7.629 7.759 164,981,648 -0.62(-7.45%)
Jul 24, 2019 8.262 8.400 8.229 8.383 75,033,040 +0.13(+1.57%)
Jul 23, 2019 8.221 8.294 8.164 8.254 91,933,624 +0.12(+1.50%)
Jul 22, 2019 8.221 8.254 8.116 8.132 44,642,488 -0.02(-0.30%)
Jul 19, 2019 8.236 8.252 8.156 8.156 48,154,344 -0.05(-0.58%)
Jul 18, 2019 8.236 8.244 8.140 8.204 32,301,062 -0.06(-0.68%)
Jul 17, 2019 8.380 8.396 8.244 8.260 31,518,332 -0.14(-1.71%)
Jul 16, 2019 8.292 8.404 8.220 8.404 36,920,532 +0.09(+1.06%)
Jul 15, 2019 8.388 8.444 8.268 8.316 42,209,296 -0.07(-0.86%)
Jul 12, 2019 8.188 8.396 8.188 8.388 50,975,528 +0.24(+2.94%)
Jul 11, 2019 8.116 8.156 8.084 8.148 34,587,368 +0.06(+0.79%)
Jul 10, 2019 8.148 8.204 8.084 8.084 36,367,068 -0.02(-0.30%)
Jul 09, 2019 8.132 8.148 8.076 8.108 31,431,840 -0.05(-0.59%)
Jul 08, 2019 8.156 8.204 8.140 8.156 29,059,174 +0.00(+0.00%)
Jul 05, 2019 8.140 8.212 8.068 8.156 26,759,792 +0.00(+0.00%)
Jul 03, 2019 8.140 8.236 8.100 8.156 24,169,464 +0.06(+0.79%)
Jul 02, 2019 8.116 8.164 8.028 8.092 37,159,596 -0.02(-0.30%)
Jul 01, 2019 8.268 8.340 8.052 8.116 48,193,120 -0.06(-0.78%)
Jun 28, 2019 8.156 8.244 8.156 8.180 46,965,792 +0.02(+0.29%)
Jun 27, 2019 8.028 8.188 7.996 8.156 53,715,460 +0.23(+2.93%)
Jun 26, 2019 7.892 7.964 7.852 7.924 42,190,828 +0.06(+0.71%)
Jun 25, 2019 7.972 7.988 7.860 7.868 35,860,468 -0.09(-1.11%)
Jun 24, 2019 7.956 8.012 7.940 7.956 35,130,076 -0.03(-0.40%)
Jun 21, 2019 8.020 8.036 7.924 7.988 59,907,796 -0.04(-0.50%)
Jun 20, 2019 8.100 8.116 7.956 8.028 40,121,416 +0.00(+0.00%)
Jun 19, 2019 8.116 8.140 8.020 8.028 36,316,328 -0.05(-0.59%)
Jun 18, 2019 8.060 8.156 8.036 8.076 40,745,932 +0.04(+0.50%)
Jun 17, 2019 7.988 8.068 7.948 8.036 24,241,036 +0.06(+0.70%)
Jun 14, 2019 8.004 8.028 7.948 7.980 26,954,006 -0.06(-0.80%)
Jun 13, 2019 7.892 8.044 7.836 8.044 31,956,904 +0.17(+2.13%)
Jun 12, 2019 7.916 7.940 7.868 7.876 27,194,778 -0.04(-0.51%)
Jun 11, 2019 7.892 7.980 7.828 7.916 33,052,186 +0.06(+0.81%)
Jun 10, 2019 7.908 8.020 7.804 7.852 42,365,880 +0.05(+0.61%)
Jun 07, 2019 7.804 7.852 7.756 7.804 23,571,812 +0.01(+0.10%)
Jun 06, 2019 7.772 7.852 7.724 7.796 35,379,996 -0.02(-0.31%)
Jun 05, 2019 7.892 7.932 7.716 7.820 53,080,628 -0.11(-1.41%)
Jun 04, 2019 7.780 7.956 7.772 7.932 46,676,700 +0.25(+3.23%)
Jun 03, 2019 7.692 7.716 7.564 7.684 49,329,700 +0.07(+0.95%)
May 31, 2019 7.580 7.628 7.457 7.612 60,340,868 -0.18(-2.26%)
May 30, 2019 7.788 7.868 7.740 7.788 30,935,872 +0.02(+0.31%)
May 29, 2019 7.748 7.796 7.636 7.764 39,565,940 -0.06(-0.72%)
May 28, 2019 7.892 7.916 7.812 7.820 31,963,462 -0.04(-0.51%)
May 24, 2019 7.932 7.956 7.836 7.860 25,260,846 -0.02(-0.20%)
May 23, 2019 7.876 7.876 7.732 7.876 53,111,836 -0.10(-1.20%)
May 22, 2019 8.132 8.164 7.940 7.972 64,286,340 -0.22(-2.64%)
May 21, 2019 8.244 8.244 8.116 8.188 37,633,928 -0.03(-0.39%)
May 20, 2019 8.236 8.236 8.156 8.220 36,930,024 -0.01(-0.10%)
May 17, 2019 8.252 8.348 8.188 8.228 43,226,684 -0.09(-1.06%)
May 16, 2019 8.236 8.348 8.236 8.316 40,890,200 +0.03(+0.39%)
May 15, 2019 8.164 8.316 8.028 8.284 55,088,276 +0.10(+1.17%)
May 14, 2019 8.116 8.228 8.100 8.188 38,152,824 +0.13(+1.59%)
May 13, 2019 8.132 8.204 8.028 8.060 63,905,132 -0.24(-2.89%)
May 10, 2019 8.252 8.324 8.156 8.300 47,058,712 +0.14(+1.76%)
May 09, 2019 8.204 8.236 8.052 8.156 54,549,948 -0.11(-1.35%)
May 08, 2019 8.300 8.356 8.244 8.268 41,853,972 -0.03(-0.39%)
May 07, 2019 8.260 8.324 8.236 8.300 51,355,888 +0.01(+0.10%)
May 06, 2019 8.092 8.332 8.092 8.292 35,773,608 -0.03(-0.38%)
May 03, 2019 8.292 8.356 8.236 8.324 45,385,060 +0.06(+0.68%)
May 02, 2019 8.236 8.276 8.156 8.268 43,154,288 +0.03(+0.39%)
May 01, 2019 8.380 8.396 8.228 8.236 52,277,584 -0.12(-1.44%)
Apr 30, 2019 8.228 8.396 8.212 8.356 57,621,288 +0.10(+1.26%)
Apr 29, 2019 8.284 8.308 8.052 8.252 78,160,624 -0.07(-0.86%)
Apr 26, 2019 8.020 8.356 7.956 8.324 195,261,488 +0.81(+10.74%)
Apr 25, 2019 7.612 7.620 7.469 7.517 65,665,624 -0.14(-1.78%)
Apr 24, 2019 7.556 7.684 7.517 7.652 49,753,340 +0.06(+0.74%)
Apr 23, 2019 7.485 7.604 7.437 7.596 49,382,996 +0.12(+1.60%)
Apr 22, 2019 7.539 7.539 7.445 7.477 49,165,848 -0.04(-0.52%)
Apr 18, 2019 7.492 7.571 7.461 7.516 37,919,796 +0.04(+0.53%)
Apr 17, 2019 7.398 7.539 7.390 7.477 38,981,560 +0.11(+1.50%)
Apr 16, 2019 7.335 7.398 7.272 7.366 52,032,732 +0.02(+0.32%)
Apr 15, 2019 7.461 7.477 7.288 7.343 52,354,572 -0.09(-1.27%)
Apr 12, 2019 7.453 7.555 7.429 7.437 49,105,264 +0.05(+0.64%)
Apr 11, 2019 7.358 7.406 7.343 7.390 33,655,836 +0.05(+0.64%)
Apr 10, 2019 7.264 7.358 7.240 7.343 36,172,524 +0.09(+1.30%)
Apr 09, 2019 7.296 7.366 7.217 7.248 37,950,728 -0.07(-0.97%)
Apr 08, 2019 7.225 7.335 7.217 7.319 33,317,060 +0.04(+0.54%)
Apr 05, 2019 7.217 7.296 7.146 7.280 48,099,676 +0.01(+0.11%)
Apr 04, 2019 7.248 7.319 7.225 7.272 50,164,284 +0.09(+1.20%)
Apr 03, 2019 7.138 7.296 7.130 7.185 71,961,280 +0.09(+1.33%)
Apr 02, 2019 7.044 7.107 7.012 7.091 38,996,764 +0.02(+0.33%)
Apr 01, 2019 6.973 7.083 6.973 7.067 58,007,564 +0.16(+2.28%)
Mar 29, 2019 6.926 6.996 6.855 6.910 43,154,460 +0.01(+0.11%)
Mar 28, 2019 6.808 6.949 6.800 6.902 49,439,908 +0.12(+1.74%)
Mar 27, 2019 6.886 6.973 6.784 6.784 50,309,376 -0.11(-1.60%)
Mar 26, 2019 6.721 6.894 6.721 6.894 60,775,080 +0.20(+2.94%)
Mar 25, 2019 6.737 6.808 6.666 6.697 58,256,528 -0.02(-0.35%)
Mar 22, 2019 6.792 6.823 6.705 6.721 53,321,128 -0.12(-1.73%)
Mar 21, 2019 6.690 6.839 6.682 6.839 59,517,552 +0.14(+2.12%)
Mar 20, 2019 6.823 6.823 6.674 6.697 69,293,584 -0.15(-2.18%)
Mar 19, 2019 6.776 6.981 6.776 6.847 72,798,232 +0.10(+1.52%)
Mar 18, 2019 6.650 6.745 6.627 6.745 44,894,952 +0.11(+1.66%)
Mar 15, 2019 6.627 6.666 6.587 6.634 84,568,272 +0.02(+0.24%)
Mar 14, 2019 6.705 6.729 6.611 6.619 46,123,952 -0.09(-1.41%)
Mar 13, 2019 6.760 6.808 6.690 6.713 62,272,296 -0.03(-0.47%)
Mar 12, 2019 6.808 6.847 6.729 6.745 48,035,412 -0.03(-0.46%)
Mar 11, 2019 6.658 6.792 6.650 6.776 46,850,828 +0.15(+2.26%)
Mar 08, 2019 6.611 6.666 6.564 6.627 55,611,844 -0.05(-0.71%)
Mar 07, 2019 6.737 6.745 6.571 6.674 68,976,440 -0.08(-1.17%)
Mar 06, 2019 6.886 6.910 6.737 6.752 63,997,068 -0.15(-2.17%)
Mar 05, 2019 6.926 6.934 6.847 6.902 49,998,992 -0.03(-0.45%)
Mar 04, 2019 6.949 7.059 6.894 6.934 58,689,528 +0.02(+0.23%)
Mar 01, 2019 6.965 6.996 6.855 6.918 47,902,600 +0.02(+0.23%)
Feb 28, 2019 6.902 6.918 6.768 6.902 54,753,524 -0.01(-0.11%)
Feb 27, 2019 6.949 7.012 6.910 6.910 43,308,868 -0.08(-1.13%)
Feb 26, 2019 6.886 7.036 6.863 6.989 48,726,640 +0.09(+1.37%)
Feb 25, 2019 6.902 6.965 6.886 6.894 71,850,624 +0.04(+0.57%)
Feb 22, 2019 6.871 6.886 6.737 6.855 52,029,648 +0.00(+0.00%)
Feb 21, 2019 7.036 7.044 6.847 6.855 56,824,648 -0.18(-2.57%)
Feb 20, 2019 6.949 7.067 6.941 7.036 70,286,960 +0.09(+1.25%)
Feb 19, 2019 6.713 6.965 6.713 6.949 48,187,172 +0.23(+3.40%)
Feb 15, 2019 6.682 6.737 6.619 6.721 73,799,320 +0.09(+1.43%)
Feb 14, 2019 6.595 6.666 6.548 6.627 29,924,132 +0.01(+0.12%)
Feb 13, 2019 6.650 6.815 6.603 6.619 34,528,476 -0.04(-0.59%)
Feb 12, 2019 6.595 6.666 6.595 6.658 33,321,346 +0.10(+1.56%)
Feb 11, 2019 6.619 6.642 6.524 6.556 34,808,492 -0.05(-0.72%)
Feb 08, 2019 6.524 6.619 6.422 6.603 49,110,344 +0.06(+0.96%)
Feb 07, 2019 6.784 6.784 6.524 6.540 70,041,840 -0.32(-4.70%)
Feb 06, 2019 6.918 7.004 6.831 6.863 41,468,568 -0.02(-0.34%)
Feb 05, 2019 6.831 6.894 6.808 6.886 33,211,788 +0.04(+0.57%)
Feb 04, 2019 6.847 6.847 6.760 6.847 36,591,964 -0.02(-0.23%)
Feb 01, 2019 6.902 6.934 6.784 6.863 43,359,416 -0.06(-0.91%)
Jan 31, 2019 6.784 6.941 6.768 6.926 50,044,236 +0.07(+1.03%)
Jan 30, 2019 6.815 6.863 6.705 6.855 37,983,572 +0.08(+1.16%)
Jan 29, 2019 6.737 6.799 6.668 6.776 39,361,692 +0.08(+1.15%)
Jan 28, 2019 6.807 6.807 6.637 6.699 54,403,828 -0.15(-2.26%)
Jan 25, 2019 6.761 6.931 6.753 6.853 68,685,504 +0.20(+3.02%)
Jan 24, 2019 6.436 6.714 6.358 6.652 102,769,760 +0.20(+3.12%)
Jan 23, 2019 6.606 6.606 6.405 6.451 58,007,948 -0.12(-1.88%)
Jan 22, 2019 6.606 6.652 6.544 6.575 60,980,120 -0.06(-0.93%)
Jan 18, 2019 6.490 6.652 6.443 6.637 66,096,976 +0.17(+2.63%)
Jan 17, 2019 6.397 6.529 6.351 6.467 73,316,160 +0.05(+0.84%)
Jan 16, 2019 6.714 6.784 6.389 6.413 95,480,120 -0.43(-6.22%)
Jan 15, 2019 6.977 6.985 6.768 6.838 84,418,864 -0.12(-1.67%)
Jan 14, 2019 6.807 7.008 6.776 6.954 57,248,032 +0.13(+1.93%)
Jan 11, 2019 6.784 6.908 6.730 6.823 53,727,660 +0.12(+1.73%)
Jan 10, 2019 6.737 6.784 6.536 6.706 51,035,404 -0.04(-0.57%)
Jan 09, 2019 6.536 6.784 6.467 6.745 62,554,060 +0.27(+4.18%)
Jan 08, 2019 6.513 6.606 6.459 6.474 58,998,384 +0.06(+0.96%)
Jan 07, 2019 6.273 6.467 6.204 6.413 52,646,248 +0.16(+2.60%)
Jan 04, 2019 6.119 6.281 6.072 6.250 55,640,972 +0.23(+3.86%)
Jan 03, 2019 6.165 6.180 6.018 6.018 49,929,868 -0.09(-1.52%)
Jan 02, 2019 5.825 6.204 5.786 6.111 61,372,208 +0.19(+3.27%)
Dec 31, 2018 6.072 6.080 5.801 5.917 74,743,344 -0.12(-2.05%)
Dec 28, 2018 6.057 6.219 6.003 6.041 61,189,324 -0.03(-0.51%)
Dec 27, 2018 6.049 6.072 5.825 6.072 64,378,996 +0.00(+0.00%)
Dec 26, 2018 5.979 6.080 5.732 6.072 75,983,896 +0.17(+2.88%)
Dec 24, 2018 6.196 6.196 5.887 5.902 50,042,852 -0.32(-5.22%)
Dec 21, 2018 6.358 6.498 6.219 6.227 74,389,376 -0.16(-2.54%)
Dec 20, 2018 6.443 6.513 6.327 6.389 75,035,176 -0.05(-0.72%)
Dec 19, 2018 6.544 6.691 6.397 6.436 97,258,568 -0.12(-1.77%)
Dec 18, 2018 6.614 6.714 6.505 6.552 49,413,428 -0.02(-0.35%)
Dec 17, 2018 6.560 6.745 6.505 6.575 57,478,136 -0.02(-0.23%)
Dec 14, 2018 6.590 6.714 6.544 6.590 46,040,016 +0.02(+0.24%)
Dec 13, 2018 6.706 6.730 6.536 6.575 40,904,592 -0.11(-1.62%)
Dec 12, 2018 6.683 6.753 6.645 6.683 52,483,912 +0.08(+1.17%)
Dec 11, 2018 6.745 6.807 6.575 6.606 51,260,684 +0.02(+0.23%)
Dec 10, 2018 6.830 6.846 6.482 6.590 73,010,312 -0.23(-3.40%)
Dec 07, 2018 6.977 7.062 6.807 6.823 56,280,900 -0.15(-2.22%)
Dec 06, 2018 7.055 7.055 6.900 6.977 69,737,120 -0.12(-1.74%)
Dec 04, 2018 7.387 7.426 7.101 7.101 74,891,104 -0.32(-4.37%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.