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 )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2016 8.674 8.791 8.674 8.778 50,660,284 +0.10(+1.12%)
Mar 30, 2016 8.635 8.739 8.613 8.681 38,942,592 +0.10(+1.14%)
Mar 29, 2016 8.486 8.583 8.434 8.583 40,080,432 +0.07(+0.84%)
Mar 28, 2016 8.538 8.564 8.499 8.512 28,733,314 +0.02(+0.23%)
Mar 24, 2016 8.525 8.492 8.492 8.492 55,676,076 -0.13(-1.51%)
Mar 23, 2016 8.824 8.847 8.577 8.622 48,493,832 -0.21(-2.43%)
Mar 22, 2016 8.876 8.928 8.785 8.837 40,208,408 -0.05(-0.51%)
Mar 21, 2016 8.869 8.947 8.817 8.882 32,146,820 +0.01(+0.15%)
Mar 18, 2016 8.804 8.908 8.772 8.869 49,492,512 +0.11(+1.26%)
Mar 17, 2016 8.759 8.895 8.707 8.759 48,470,280 -0.02(-0.22%)
Mar 16, 2016 8.590 8.785 8.570 8.778 72,318,840 +0.18(+2.04%)
Mar 15, 2016 8.531 8.609 8.486 8.603 42,643,496 -0.03(-0.30%)
Mar 14, 2016 8.635 8.694 8.570 8.629 31,691,694 -0.01(-0.15%)
Mar 11, 2016 8.622 8.648 8.583 8.642 42,419,312 +0.09(+1.06%)
Mar 10, 2016 8.616 8.635 8.401 8.551 60,068,824 -0.03(-0.30%)
Mar 09, 2016 8.616 8.661 8.460 8.577 52,506,328 -0.03(-0.30%)
Mar 08, 2016 8.785 8.827 8.551 8.603 53,461,728 -0.25(-2.86%)
Mar 07, 2016 8.752 8.934 8.746 8.856 40,180,192 +0.02(+0.22%)
Mar 04, 2016 8.817 8.938 8.733 8.837 48,933,116 +0.03(+0.37%)
Mar 03, 2016 8.616 8.850 8.609 8.804 68,469,712 +0.21(+2.42%)
Mar 02, 2016 8.492 8.681 8.479 8.596 56,272,380 +0.08(+0.99%)
Mar 01, 2016 8.460 8.531 8.271 8.512 109,987,416 +0.38(+4.64%)
Feb 29, 2016 8.076 8.226 8.057 8.135 50,734,088 +0.03(+0.32%)
Feb 26, 2016 8.141 8.187 8.063 8.109 46,488,144 +0.05(+0.65%)
Feb 25, 2016 7.874 8.063 7.835 8.057 49,243,860 +0.20(+2.57%)
Feb 24, 2016 7.874 8.076 7.543 7.855 93,141,328 -0.22(-2.74%)
Feb 23, 2016 8.148 8.226 8.076 8.076 46,335,440 -0.09(-1.11%)
Feb 22, 2016 7.868 8.167 7.959 8.167 51,586,832 +0.30(+3.80%)
Feb 19, 2016 7.927 7.946 7.809 7.868 40,721,956 -0.10(-1.31%)
Feb 18, 2016 8.063 8.089 7.881 7.972 44,263,800 -0.01(-0.08%)
Feb 17, 2016 7.796 7.998 7.790 7.979 58,067,844 +0.26(+3.37%)
Feb 16, 2016 7.640 7.725 7.494 7.718 63,157,960 +0.21(+2.77%)
Feb 12, 2016 7.315 7.510 7.510 7.510 43,191,280 +0.25(+3.40%)
Feb 11, 2016 7.263 7.432 7.218 7.263 70,415,976 -0.11(-1.50%)
Feb 10, 2016 7.452 7.523 7.367 7.374 58,679,568 -0.01(-0.09%)
Feb 09, 2016 7.458 7.549 7.296 7.380 75,261,720 -0.16(-2.07%)
Feb 08, 2016 7.406 7.601 7.315 7.536 69,622,608 +0.09(+1.22%)
Feb 05, 2016 7.491 7.608 7.426 7.445 51,245,440 -0.05(-0.69%)
Feb 04, 2016 7.393 7.601 7.322 7.497 61,852,560 +0.05(+0.61%)
Feb 03, 2016 7.588 7.595 7.172 7.452 106,790,712 -0.03(-0.43%)
Feb 02, 2016 7.770 7.855 7.445 7.484 85,543,208 -0.36(-4.64%)
Feb 01, 2016 7.751 7.894 7.627 7.848 57,364,368 +0.08(+1.09%)
Jan 29, 2016 7.692 7.764 7.575 7.764 80,180,848 +0.15(+1.96%)
Jan 28, 2016 7.822 7.842 7.283 7.614 116,299,800 -0.09(-1.18%)
Jan 27, 2016 7.835 7.868 7.627 7.705 64,628,420 -0.01(-0.08%)
Jan 26, 2016 7.636 7.734 7.574 7.712 72,994,304 +0.18(+2.34%)
Jan 25, 2016 7.737 7.743 7.504 7.536 153,751,136 -0.10(-1.32%)
Jan 22, 2016 7.712 7.775 7.567 7.636 70,803,760 +0.08(+1.08%)
Jan 21, 2016 7.555 7.725 7.467 7.555 77,634,960 +0.07(+0.92%)
Jan 20, 2016 7.416 7.592 7.215 7.485 95,185,744 -0.03(-0.42%)
Jan 19, 2016 7.643 7.643 7.435 7.517 65,341,308 -0.01(-0.17%)
Jan 15, 2016 7.429 7.530 7.530 7.530 109,740,104 -0.14(-1.80%)
Jan 14, 2016 7.668 7.743 7.435 7.668 100,048,000 -0.01(-0.08%)
Jan 13, 2016 8.008 8.077 7.586 7.674 162,399,184 -0.41(-5.06%)
Jan 12, 2016 8.196 8.203 7.913 8.083 80,721,416 +0.05(+0.63%)
Jan 11, 2016 8.052 8.058 7.894 8.033 65,578,212 +0.14(+1.83%)
Jan 08, 2016 8.209 8.240 7.863 7.888 73,445,288 -0.10(-1.26%)
Jan 07, 2016 8.115 8.203 7.926 7.989 91,937,312 -0.26(-3.13%)
Jan 06, 2016 8.530 8.530 8.209 8.247 97,375,032 -0.38(-4.45%)
Jan 05, 2016 8.788 8.806 8.498 8.630 79,810,760 -0.16(-1.79%)
Jan 04, 2016 8.725 8.806 8.649 8.788 61,393,608 -0.08(-0.85%)
Dec 31, 2015 8.895 8.863 8.863 8.863 31,605,722 -0.05(-0.56%)
Dec 30, 2015 8.951 8.967 8.882 8.913 21,938,386 -0.04(-0.42%)
Dec 29, 2015 8.983 8.995 8.901 8.951 29,994,656 +0.03(+0.35%)
Dec 28, 2015 8.983 9.017 8.907 8.920 21,771,854 -0.08(-0.91%)
Dec 24, 2015 9.027 9.001 9.001 9.001 14,307,865 -0.03(-0.35%)
Dec 23, 2015 8.976 9.045 8.970 9.033 35,244,984 +0.10(+1.13%)
Dec 22, 2015 8.762 8.964 8.744 8.932 80,500,416 +0.30(+3.42%)
Dec 21, 2015 8.737 8.775 8.599 8.637 50,226,696 -0.04(-0.51%)
Dec 18, 2015 8.731 8.750 8.630 8.681 64,310,004 -0.11(-1.29%)
Dec 17, 2015 9.039 9.045 8.775 8.794 41,593,372 -0.24(-2.65%)
Dec 16, 2015 8.806 9.033 8.800 9.033 64,656,032 +0.31(+3.53%)
Dec 15, 2015 8.643 8.806 8.630 8.725 69,498,024 +0.16(+1.84%)
Dec 14, 2015 8.593 8.643 8.429 8.567 42,630,860 -0.01(-0.15%)
Dec 11, 2015 8.706 8.756 8.542 8.580 47,018,944 -0.20(-2.29%)
Dec 10, 2015 8.750 8.863 8.737 8.781 35,022,740 +0.04(+0.50%)
Dec 09, 2015 8.750 8.895 8.681 8.737 40,034,240 -0.05(-0.57%)
Dec 08, 2015 8.825 8.869 8.731 8.788 48,246,816 -0.09(-1.06%)
Dec 07, 2015 8.926 8.932 8.819 8.882 23,095,096 -0.05(-0.56%)
Dec 04, 2015 8.857 8.970 8.806 8.932 45,075,744 +0.14(+1.57%)
Dec 03, 2015 9.001 9.017 8.762 8.794 47,440,736 -0.18(-1.96%)
Dec 02, 2015 9.184 9.196 8.957 8.970 33,895,436 -0.19(-2.06%)
Dec 01, 2015 9.008 9.159 8.989 9.159 46,325,492 +0.14(+1.61%)
Nov 30, 2015 9.146 9.152 8.989 9.014 44,281,176 -0.13(-1.38%)
Nov 27, 2015 9.146 9.178 9.121 9.140 12,337,354 -0.01(-0.14%)
Nov 25, 2015 9.146 9.152 9.152 9.152 20,073,712 +0.00(+0.00%)
Nov 24, 2015 9.064 9.203 9.008 9.152 33,784,780 +0.00(+0.00%)
Nov 23, 2015 9.184 9.266 9.127 9.152 29,049,806 -0.03(-0.34%)
Nov 20, 2015 9.196 9.285 9.146 9.184 30,056,074 +0.02(+0.21%)
Nov 19, 2015 9.090 9.203 9.071 9.165 37,507,532 +0.07(+0.76%)
Nov 18, 2015 8.951 9.121 8.920 9.096 41,728,088 +0.20(+2.19%)
Nov 17, 2015 8.819 9.039 8.813 8.901 40,035,620 +0.07(+0.78%)
Nov 16, 2015 8.712 8.857 8.712 8.832 35,980,972 +0.08(+0.86%)
Nov 13, 2015 8.819 8.850 8.737 8.756 40,510,928 -0.08(-0.85%)
Nov 12, 2015 8.939 8.976 8.819 8.832 32,239,592 -0.17(-1.89%)
Nov 11, 2015 8.983 9.045 8.920 9.001 26,851,526 +0.02(+0.21%)
Nov 10, 2015 9.014 9.020 8.895 8.983 35,285,192 -0.03(-0.35%)
Nov 09, 2015 9.134 9.140 8.970 9.014 40,140,472 -0.12(-1.31%)
Nov 06, 2015 9.127 9.152 9.045 9.134 38,290,068 -0.03(-0.34%)
Nov 05, 2015 9.247 9.253 9.121 9.165 34,765,832 -0.05(-0.55%)
Nov 04, 2015 9.329 9.347 9.212 9.215 43,144,320 -0.10(-1.08%)
Nov 03, 2015 9.297 9.354 9.259 9.316 41,120,864 +0.04(+0.41%)
Nov 02, 2015 9.303 9.369 9.253 9.278 48,112,744 -0.04(-0.41%)
Oct 30, 2015 9.272 9.404 9.203 9.316 46,461,644 +0.05(+0.54%)
Oct 29, 2015 9.398 9.410 9.190 9.266 51,253,524 -0.15(-1.60%)
Oct 28, 2015 9.297 9.435 9.228 9.417 54,809,316 +0.14(+1.56%)
Oct 27, 2015 9.347 9.434 9.216 9.272 103,689,232 -0.49(-5.04%)
Oct 26, 2015 9.795 9.863 9.695 9.764 61,087,972 +0.01(+0.06%)
Oct 23, 2015 9.783 9.807 9.646 9.758 45,917,872 +0.06(+0.58%)
Oct 22, 2015 9.646 9.733 9.589 9.702 37,707,924 +0.11(+1.10%)
Oct 21, 2015 9.714 9.770 9.558 9.596 54,936,348 +0.02(+0.20%)
Oct 20, 2015 9.509 9.714 9.509 9.577 47,284,952 +0.01(+0.13%)
Oct 19, 2015 9.484 9.565 9.434 9.565 28,686,530 +0.05(+0.52%)
Oct 16, 2015 9.496 9.521 9.409 9.515 38,928,340 +0.04(+0.39%)
Oct 15, 2015 9.465 9.484 9.334 9.477 44,059,188 +0.13(+1.40%)
Oct 14, 2015 9.303 9.365 9.253 9.347 35,833,704 +0.04(+0.47%)
Oct 13, 2015 9.266 9.403 9.235 9.303 49,165,908 -0.02(-0.27%)
Oct 12, 2015 9.328 9.340 9.247 9.328 23,078,942 +0.01(+0.07%)
Oct 09, 2015 9.359 9.403 9.228 9.322 46,919,504 -0.01(-0.13%)
Oct 08, 2015 9.166 9.347 9.141 9.334 41,740,192 +0.15(+1.63%)
Oct 07, 2015 9.023 9.185 9.004 9.185 53,986,932 +0.27(+3.07%)
Oct 06, 2015 8.836 8.992 8.811 8.911 43,430,824 +0.07(+0.85%)
Oct 05, 2015 8.792 8.886 8.655 8.836 62,006,492 +0.12(+1.43%)
Oct 02, 2015 8.406 8.724 8.357 8.711 48,333,448 +0.20(+2.34%)
Oct 01, 2015 8.568 8.581 8.388 8.512 53,508,508 +0.06(+0.74%)
Sep 30, 2015 8.325 8.456 8.263 8.450 64,558,048 +0.26(+3.19%)
Sep 29, 2015 8.182 8.226 8.101 8.188 71,327,968 +0.02(+0.23%)
Sep 28, 2015 8.381 8.409 8.132 8.170 66,034,368 -0.26(-3.03%)
Sep 25, 2015 8.637 8.637 8.413 8.425 57,760,908 -0.07(-0.88%)
Sep 24, 2015 8.450 8.531 8.263 8.500 52,127,316 -0.02(-0.22%)
Sep 23, 2015 8.674 8.687 8.419 8.518 50,726,576 -0.15(-1.72%)
Sep 22, 2015 8.724 8.749 8.550 8.668 70,790,432 -0.25(-2.79%)
Sep 21, 2015 8.842 8.985 8.811 8.917 33,345,518 +0.02(+0.28%)
Sep 18, 2015 8.992 9.017 8.848 8.892 65,380,704 -0.20(-2.19%)
Sep 17, 2015 9.098 9.266 9.004 9.091 60,555,024 -0.02(-0.27%)
Sep 16, 2015 8.917 9.191 8.873 9.116 66,923,456 +0.21(+2.31%)
Sep 15, 2015 8.593 8.948 8.587 8.911 74,936,680 +0.33(+3.85%)
Sep 14, 2015 8.543 8.587 8.487 8.581 41,900,772 +0.04(+0.51%)
Sep 11, 2015 8.562 8.599 8.425 8.537 36,622,304 -0.01(-0.15%)
Sep 10, 2015 8.419 8.612 8.313 8.550 62,143,344 +0.12(+1.48%)
Sep 09, 2015 8.599 8.618 8.388 8.425 49,532,732 -0.09(-1.02%)
Sep 08, 2015 8.575 8.578 8.431 8.512 48,213,780 +0.07(+0.81%)
Sep 04, 2015 8.518 8.444 8.444 8.444 50,005,868 -0.17(-2.02%)
Sep 03, 2015 8.680 8.761 8.583 8.618 44,259,876 -0.02(-0.22%)
Sep 02, 2015 8.711 8.718 8.487 8.637 47,533,956 +0.09(+1.09%)
Sep 01, 2015 8.683 8.811 8.469 8.543 81,045,528 -0.09(-1.08%)
Aug 31, 2015 8.568 8.680 8.413 8.637 61,362,840 +0.08(+0.95%)
Aug 28, 2015 8.431 8.618 8.425 8.556 41,270,612 +0.11(+1.33%)
Aug 27, 2015 8.381 8.512 8.238 8.444 67,548,800 +0.22(+2.65%)
Aug 26, 2015 8.207 8.313 7.952 8.226 77,681,352 +0.19(+2.40%)
Aug 25, 2015 8.624 8.631 8.033 8.033 77,001,600 -0.18(-2.20%)
Aug 24, 2015 7.622 8.394 6.501 8.213 96,032,336 -0.42(-4.83%)
Aug 21, 2015 8.898 8.954 8.618 8.631 67,614,872 -0.35(-3.95%)
Aug 20, 2015 9.160 9.160 8.967 8.985 38,708,248 -0.21(-2.30%)
Aug 19, 2015 9.203 9.326 9.191 9.197 36,165,200 -0.04(-0.40%)
Aug 18, 2015 9.147 9.241 9.129 9.235 27,065,884 +0.09(+1.02%)
Aug 17, 2015 9.191 9.197 9.073 9.141 25,739,206 -0.06(-0.68%)
Aug 14, 2015 9.172 9.235 9.141 9.203 29,547,192 +0.04(+0.48%)
Aug 13, 2015 9.116 9.246 9.085 9.160 33,018,366 +0.02(+0.20%)
Aug 12, 2015 9.060 9.160 8.948 9.141 33,899,336 -0.01(-0.14%)
Aug 11, 2015 9.216 9.216 9.098 9.154 43,312,204 -0.18(-1.93%)
Aug 10, 2015 9.253 9.340 9.222 9.334 26,981,302 +0.12(+1.28%)
Aug 07, 2015 9.247 9.291 9.185 9.216 22,931,370 -0.02(-0.20%)
Aug 06, 2015 9.216 9.266 9.104 9.235 43,026,748 +0.02(+0.20%)
Aug 05, 2015 9.334 9.365 9.166 9.216 36,117,140 -0.07(-0.74%)
Aug 04, 2015 9.303 9.340 9.241 9.284 30,230,682 -0.02(-0.20%)
Aug 03, 2015 9.322 9.365 9.247 9.303 42,878,592 +0.07(+0.74%)
Jul 31, 2015 9.453 9.459 9.172 9.235 52,440,376 -0.17(-1.79%)
Jul 30, 2015 9.471 9.527 9.316 9.403 56,123,832 -0.07(-0.72%)
Jul 29, 2015 9.235 9.527 9.222 9.471 83,698,816 +0.33(+3.61%)
Jul 28, 2015 9.221 9.246 9.002 9.141 91,485,680 +0.17(+1.92%)
Jul 27, 2015 8.845 8.999 8.771 8.969 71,132,616 +0.10(+1.11%)
Jul 24, 2015 9.073 9.080 8.827 8.870 42,263,284 -0.14(-1.51%)
Jul 23, 2015 9.092 9.166 8.993 9.006 47,756,212 +0.12(+1.32%)
Jul 22, 2015 8.932 8.944 8.845 8.888 50,139,692 -0.06(-0.62%)
Jul 21, 2015 8.956 8.969 8.907 8.944 31,355,280 -0.04(-0.41%)
Jul 20, 2015 9.067 9.092 8.956 8.981 41,252,536 -0.07(-0.82%)
Jul 17, 2015 8.944 9.055 8.925 9.055 51,457,188 +0.07(+0.82%)
Jul 16, 2015 9.086 9.117 8.907 8.981 55,045,448 -0.11(-1.22%)
Jul 15, 2015 9.141 9.160 9.008 9.092 35,516,180 -0.04(-0.41%)
Jul 14, 2015 9.067 9.160 8.993 9.129 33,793,012 +0.10(+1.16%)
Jul 13, 2015 9.024 9.030 8.888 9.024 32,181,164 +0.10(+1.11%)
Jul 10, 2015 8.925 8.962 8.833 8.925 32,598,472 +0.09(+1.05%)
Jul 09, 2015 8.999 9.012 8.796 8.833 48,115,980 -0.02(-0.28%)
Jul 08, 2015 9.043 9.073 8.796 8.858 68,555,672 -0.30(-3.23%)
Jul 07, 2015 9.104 9.181 8.950 9.153 45,670,600 +0.04(+0.41%)
Jul 06, 2015 9.092 9.184 9.061 9.117 36,680,552 -0.05(-0.54%)
Jul 02, 2015 9.252 9.166 9.166 9.166 29,984,590 -0.07(-0.80%)
Jul 01, 2015 9.332 9.351 9.123 9.240 51,499,764 -0.01(-0.13%)
Jun 30, 2015 9.351 9.357 9.184 9.252 46,250,708 -0.01(-0.07%)
Jun 29, 2015 9.388 9.428 9.194 9.258 61,837,472 -0.23(-2.47%)
Jun 26, 2015 9.511 9.548 9.462 9.493 33,141,344 -0.02(-0.26%)
Jun 25, 2015 9.566 9.591 9.486 9.517 38,816,780 -0.04(-0.39%)
Jun 24, 2015 9.554 9.653 9.505 9.554 57,423,728 +0.13(+1.37%)
Jun 23, 2015 9.388 9.499 9.382 9.425 34,341,176 +0.10(+1.06%)
Jun 22, 2015 9.332 9.400 9.308 9.326 30,602,666 +0.01(+0.13%)
Jun 19, 2015 9.301 9.400 9.283 9.314 40,031,180 -0.02(-0.20%)
Jun 18, 2015 9.264 9.394 9.246 9.332 34,653,072 +0.07(+0.80%)
Jun 17, 2015 9.252 9.295 9.160 9.258 41,917,480 +0.01(+0.13%)
Jun 16, 2015 9.252 9.271 9.203 9.246 37,853,792 -0.03(-0.33%)
Jun 15, 2015 9.283 9.314 9.227 9.277 38,647,020 -0.11(-1.18%)
Jun 12, 2015 9.369 9.462 9.369 9.388 32,198,834 -0.03(-0.33%)
Jun 11, 2015 9.314 9.462 9.314 9.419 44,105,020 +0.15(+1.66%)
Jun 10, 2015 9.252 9.295 9.215 9.264 34,005,864 +0.09(+1.01%)
Jun 09, 2015 9.197 9.252 9.144 9.172 33,178,644 -0.01(-0.13%)
Jun 08, 2015 9.141 9.252 9.123 9.184 49,049,808 +0.07(+0.81%)
Jun 05, 2015 9.258 9.258 9.110 9.110 72,578,184 -0.17(-1.79%)
Jun 04, 2015 9.326 9.351 9.252 9.277 38,005,320 -0.09(-0.99%)
Jun 03, 2015 9.425 9.443 9.323 9.369 39,441,432 -0.04(-0.39%)
Jun 02, 2015 9.517 9.554 9.375 9.406 56,726,880 -0.06(-0.65%)
Jun 01, 2015 9.449 9.523 9.363 9.468 43,289,680 +0.12(+1.25%)
May 29, 2015 9.437 9.493 9.345 9.351 30,922,264 -0.07(-0.78%)
May 28, 2015 9.419 9.452 9.394 9.425 22,642,030 -0.02(-0.20%)
May 27, 2015 9.388 9.474 9.369 9.443 30,440,862 +0.08(+0.86%)
May 26, 2015 9.412 9.456 9.338 9.363 40,538,788 -0.05(-0.52%)
May 22, 2015 9.554 9.412 9.412 9.412 40,227,024 -0.15(-1.55%)
May 21, 2015 9.419 9.585 9.406 9.560 38,873,264 +0.13(+1.37%)
May 20, 2015 9.579 9.591 9.403 9.431 36,313,920 -0.12(-1.29%)
May 19, 2015 9.610 9.622 9.520 9.554 24,570,650 -0.05(-0.51%)
May 18, 2015 9.536 9.640 9.523 9.603 31,622,380 +0.06(+0.65%)
May 15, 2015 9.412 9.548 9.412 9.542 30,723,248 +0.13(+1.38%)
May 14, 2015 9.554 9.579 9.369 9.412 46,701,612 -0.09(-0.91%)
May 13, 2015 9.579 9.628 9.474 9.499 33,869,532 -0.09(-0.96%)
May 12, 2015 9.610 9.644 9.554 9.591 28,660,592 -0.06(-0.58%)
May 11, 2015 9.647 9.761 9.640 9.647 27,970,972 -0.01(-0.13%)
May 08, 2015 9.628 9.684 9.610 9.659 34,615,428 +0.10(+1.03%)
May 07, 2015 9.529 9.592 9.332 9.560 43,797,496 +0.02(+0.19%)
May 06, 2015 9.622 9.653 9.493 9.542 42,798,504 -0.03(-0.32%)
May 05, 2015 9.721 9.751 9.566 9.573 52,304,784 -0.15(-1.58%)
May 04, 2015 9.745 9.788 9.708 9.727 24,462,582 -0.02(-0.19%)
May 01, 2015 9.801 9.825 9.677 9.745 33,423,668 +0.01(+0.06%)
Apr 30, 2015 9.844 9.887 9.702 9.739 49,105,976 -0.14(-1.37%)
Apr 29, 2015 9.776 9.924 9.751 9.875 56,985,796 +0.07(+0.69%)
Apr 28, 2015 9.727 9.819 9.630 9.807 92,703,984 +0.10(+1.01%)
Apr 27, 2015 9.660 9.770 9.630 9.709 57,025,028 +0.08(+0.82%)
Apr 24, 2015 9.605 9.691 9.587 9.630 33,232,942 +0.01(+0.06%)
Apr 23, 2015 9.673 9.709 9.587 9.624 46,600,884 -0.09(-0.94%)
Apr 22, 2015 9.666 9.727 9.599 9.715 33,260,674 +0.05(+0.57%)
Apr 21, 2015 9.721 9.758 9.624 9.660 30,304,118 -0.05(-0.57%)
Apr 20, 2015 9.703 9.721 9.660 9.715 24,963,952 +0.09(+0.95%)
Apr 17, 2015 9.697 9.697 9.593 9.624 52,648,040 -0.11(-1.13%)
Apr 16, 2015 9.795 9.825 9.727 9.734 38,474,816 -0.08(-0.81%)
Apr 15, 2015 9.776 9.819 9.770 9.813 41,765,228 +0.06(+0.63%)
Apr 14, 2015 9.709 9.801 9.703 9.752 35,609,908 +0.06(+0.63%)
Apr 13, 2015 9.770 9.819 9.691 9.691 36,877,064 -0.10(-1.00%)
Apr 10, 2015 9.752 9.801 9.740 9.789 28,916,802 +0.05(+0.50%)
Apr 09, 2015 9.770 9.813 9.697 9.740 38,402,168 -0.02(-0.19%)
Apr 08, 2015 9.752 9.825 9.740 9.758 41,181,432 +0.05(+0.50%)
Apr 07, 2015 9.740 9.752 9.636 9.709 43,587,116 -0.06(-0.62%)
Apr 06, 2015 9.740 9.837 9.709 9.770 30,331,030 -0.02(-0.19%)
Apr 02, 2015 9.727 9.789 9.789 9.789 26,079,876 +0.07(+0.75%)
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.