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 )

12.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 28, 2010 6.671 6.870 6.608 6.671 138,608,608 -0.15(-2.17%)
May 27, 2010 6.739 6.824 6.631 6.818 159,354,240 +0.34(+5.27%)
May 26, 2010 6.511 6.722 6.454 6.477 143,897 +0.21(+3.36%)
May 25, 2010 5.954 6.284 5.926 6.267 381,809 +0.01(+0.09%)
May 24, 2010 6.403 6.506 6.261 6.261 160,035,632 -0.14(-2.22%)
May 21, 2010 5.829 6.426 5.783 6.403 306,774,016 +0.02(+0.34%)
May 20, 2010 6.170 6.398 6.119 6.381 366,315 -0.19(-2.84%)
May 19, 2010 6.426 6.631 6.318 6.568 233,482,720 +0.00(+0.04%)
May 18, 2010 6.909 6.926 6.511 6.565 309,091 -0.23(-3.39%)
May 17, 2010 6.870 6.926 6.534 6.796 191,029,680 -0.09(-1.32%)
May 14, 2010 6.887 7.023 6.750 6.887 186,144,480 -0.18(-2.50%)
May 13, 2010 7.319 7.319 7.006 7.063 176,029,488 -0.05(-0.64%)
May 12, 2010 7.000 7.228 7.103 7.108 180,372,224 +0.11(+1.54%)
May 11, 2010 7.120 7.143 6.955 7.000 76,836 +0.09(+1.32%)
May 10, 2010 6.961 6.983 6.835 6.909 236,145,808 +0.36(+5.56%)
May 07, 2010 6.796 6.807 6.227 6.545 459,077,696 -0.06(-0.86%)
May 06, 2010 6.602 7.114 6.022 6.602 629,217 -0.30(-4.37%)
May 05, 2010 6.972 7.222 6.841 6.904 348,953,664 -0.40(-5.53%)
May 04, 2010 7.433 7.438 7.251 7.307 174,354 -0.26(-3.38%)
May 03, 2010 7.495 7.671 7.495 7.563 187,008,832 +0.16(+2.15%)
Apr 30, 2010 7.757 7.808 7.370 7.404 257,304,336 -0.32(-4.12%)
Apr 29, 2010 7.649 7.791 7.609 7.723 193,458,000 +0.19(+2.49%)
Apr 28, 2010 7.615 7.649 7.336 7.535 365,627,552 -0.18(-2.36%)
Apr 27, 2010 8.212 8.246 7.478 7.717 158,496 -0.51(-6.16%)
Apr 26, 2010 8.183 8.286 8.121 8.223 215,676,400 +0.14(+1.76%)
Apr 23, 2010 8.075 8.183 8.024 8.081 161,783,136 +0.01(+0.07%)
Apr 22, 2010 7.961 8.092 7.876 8.075 164,064,896 +0.04(+0.50%)
Apr 21, 2010 7.973 8.047 7.916 8.035 604,154 +0.13(+1.58%)
Apr 20, 2010 7.802 7.927 7.774 7.910 155,119 +0.18(+2.28%)
Apr 19, 2010 7.609 7.819 7.598 7.734 168,424,592 +0.10(+1.34%)
Apr 16, 2010 7.870 7.916 7.563 7.632 263,145,328 -0.19(-2.47%)
Apr 15, 2010 7.632 7.893 7.626 7.825 279,628,736 +0.23(+3.07%)
Apr 14, 2010 7.347 7.637 7.313 7.592 269,977,280 +0.32(+4.38%)
Apr 13, 2010 7.251 7.330 7.228 7.273 124,779,904 +0.01(+0.16%)
Apr 12, 2010 7.234 7.285 7.188 7.262 89,104,128 +0.03(+0.39%)
Apr 09, 2010 7.239 7.302 7.171 7.234 106,226,704 +0.05(+0.71%)
Apr 08, 2010 7.137 7.228 7.017 7.182 136,214,624 +0.03(+0.40%)
Apr 07, 2010 7.216 7.290 7.126 7.154 154,737,280 -0.07(-0.95%)
Apr 06, 2010 7.268 7.325 7.165 7.222 134,278,928 -0.11(-1.47%)
Apr 05, 2010 7.330 7.347 7.256 7.330 156,270,304 +0.15(+2.06%)
Apr 01, 2010 7.302 7.182 7.182 7.182 374,469,952 +0.03(+0.48%)
Mar 31, 2010 7.290 7.364 7.063 7.148 762,081,280 -0.40(-5.35%)
Mar 30, 2010 7.706 7.757 7.495 7.552 249,677,440 -0.20(-2.57%)
Mar 29, 2010 7.791 7.896 7.615 7.751 277,999,072 -0.13(-1.66%)
Mar 26, 2010 7.899 7.950 7.825 7.882 106,212,200 +0.03(+0.43%)
Mar 25, 2010 7.905 8.030 7.825 7.848 156,227,040 -0.06(-0.72%)
Mar 24, 2010 7.831 7.990 7.825 7.905 161,369,728 +0.00(+0.00%)
Mar 23, 2010 8.058 8.132 7.853 7.905 293,256,320 -0.05(-0.64%)
Mar 22, 2010 7.381 7.961 7.285 7.956 299,497,760 +0.40(+5.27%)
Mar 19, 2010 7.910 7.916 7.416 7.558 443,861,856 -0.25(-3.20%)
Mar 18, 2010 8.092 8.269 7.762 7.808 412,697,504 -0.21(-2.62%)
Mar 17, 2010 7.706 8.047 7.706 8.018 241,209,520 +0.35(+4.52%)
Mar 16, 2010 7.671 7.683 7.575 7.671 131,308,064 +0.05(+0.67%)
Mar 15, 2010 7.643 7.649 7.575 7.620 167,090,688 +0.03(+0.45%)
Mar 12, 2010 7.404 7.603 7.381 7.586 184,236,544 +0.24(+3.33%)
Mar 11, 2010 7.273 7.376 7.251 7.342 104,291,512 +0.05(+0.70%)
Mar 10, 2010 7.325 7.364 7.279 7.290 99,877,632 +0.01(+0.16%)
Mar 09, 2010 7.296 7.410 7.239 7.279 147,501,344 -0.07(-1.01%)
Mar 08, 2010 7.359 7.370 7.273 7.353 138,674,048 -0.04(-0.54%)
Mar 05, 2010 7.347 7.416 7.296 7.393 188,016,704 +0.12(+1.64%)
Mar 04, 2010 7.216 7.279 7.120 7.273 157,661,952 +0.06(+0.79%)
Mar 03, 2010 7.086 7.296 7.023 7.216 275,855,232 +0.24(+3.51%)
Mar 02, 2010 7.177 7.211 6.926 6.972 340,221,888 -0.09(-1.21%)
Mar 01, 2010 6.716 7.063 6.682 7.057 250,549,568 +0.38(+5.71%)
Feb 26, 2010 6.727 6.739 6.602 6.676 127,257,592 -0.02(-0.34%)
Feb 25, 2010 6.557 6.727 6.483 6.699 146,103,680 +0.04(+0.53%)
Feb 24, 2010 6.665 6.756 6.625 6.664 147,844,688 +0.07(+1.02%)
Feb 23, 2010 6.375 6.614 6.341 6.597 201,483,376 +0.22(+3.48%)
Feb 22, 2010 6.460 6.472 6.358 6.375 73,757,280 -0.05(-0.71%)
Feb 19, 2010 6.454 6.483 6.403 6.420 82,630,520 -0.05(-0.79%)
Feb 18, 2010 6.534 6.528 6.420 6.472 93,632,848 -0.06(-0.96%)
Feb 17, 2010 6.500 6.551 6.454 6.534 115,988,928 +0.10(+1.50%)
Feb 16, 2010 6.375 6.472 6.318 6.437 109,947,112 +0.11(+1.80%)
Feb 12, 2010 6.210 6.324 6.324 6.324 122,152,848 -0.03(-0.54%)
Feb 11, 2010 6.255 6.361 6.187 6.358 114,464,376 +0.14(+2.19%)
Feb 10, 2010 6.324 6.335 6.199 6.221 128,853,816 -0.12(-1.88%)
Feb 09, 2010 6.358 6.381 6.267 6.341 146,250,544 +0.09(+1.46%)
Feb 08, 2010 6.307 6.437 6.187 6.250 161,723,376 +0.05(+0.73%)
Feb 05, 2010 6.238 6.318 5.965 6.204 319,224,256 -0.09(-1.36%)
Feb 04, 2010 6.534 6.557 6.255 6.290 227,950,192 -0.28(-4.24%)
Feb 03, 2010 6.534 6.631 6.494 6.568 158,283,696 +0.09(+1.40%)
Feb 02, 2010 6.403 6.551 6.363 6.477 210,520,784 +0.18(+2.89%)
Feb 01, 2010 6.335 6.358 6.216 6.295 145,333,440 +0.13(+2.12%)
Jan 29, 2010 6.597 6.602 6.085 6.164 280,900,128 -0.32(-5.00%)
Jan 28, 2010 6.568 6.796 6.489 6.489 365,400,896 -0.08(-1.21%)
Jan 27, 2010 6.580 6.608 6.381 6.568 184,449,904 +0.20(+3.22%)
Jan 26, 2010 6.352 6.517 6.295 6.363 190,130,784 +0.09(+1.45%)
Jan 25, 2010 6.102 6.312 6.034 6.272 213,694,176 +0.29(+4.85%)
Jan 22, 2010 6.261 6.324 5.920 5.982 284,045,760 -0.38(-5.90%)
Jan 21, 2010 6.557 6.608 6.261 6.358 213,408,576 -0.19(-2.87%)
Jan 20, 2010 6.642 6.648 6.540 6.545 125,842,160 -0.14(-2.04%)
Jan 19, 2010 6.545 6.727 6.517 6.682 115,842,048 +0.09(+1.29%)
Jan 15, 2010 6.676 6.597 6.597 6.597 169,076,576 -0.09(-1.36%)
Jan 14, 2010 6.642 6.745 6.545 6.688 204,916,672 +0.05(+0.68%)
Jan 13, 2010 6.773 6.784 6.523 6.642 271,510,560 -0.11(-1.60%)
Jan 12, 2010 6.813 6.841 6.665 6.750 286,450,880 -0.14(-1.98%)
Jan 11, 2010 6.767 6.904 6.699 6.887 299,244,576 +0.24(+3.59%)
Jan 08, 2010 6.636 6.676 6.517 6.648 229,415,168 +0.02(+0.26%)
Jan 07, 2010 6.517 6.648 6.437 6.631 228,733,024 +0.16(+2.55%)
Jan 06, 2010 6.375 6.517 6.329 6.466 351,545,440 +0.23(+3.74%)
Jan 05, 2010 5.943 6.392 5.914 6.233 378,614,048 +0.39(+6.61%)
Jan 04, 2010 5.783 5.846 5.713 5.846 106,950,968 +0.16(+2.80%)
Dec 31, 2009 5.710 5.687 5.687 5.687 54,958,704 +0.01(+0.10%)
Dec 30, 2009 5.715 5.732 5.624 5.681 82,030,240 -0.07(-1.19%)
Dec 29, 2009 5.840 5.852 5.738 5.749 71,740,176 -0.05(-0.88%)
Dec 28, 2009 5.789 5.897 5.772 5.801 94,886,568 +0.04(+0.69%)
Dec 24, 2009 5.783 5.801 5.721 5.761 43,778,244 +0.03(+0.50%)
Dec 23, 2009 5.692 5.749 5.647 5.732 113,916,416 +0.10(+1.82%)
Dec 22, 2009 5.567 5.630 5.522 5.630 89,343,080 +0.08(+1.46%)
Dec 21, 2009 5.556 5.573 5.476 5.549 93,781,720 +0.04(+0.80%)
Dec 18, 2009 5.437 5.533 5.385 5.505 154,803,472 +0.16(+3.09%)
Dec 17, 2009 5.397 5.437 5.306 5.340 97,877,664 -0.11(-1.98%)
Dec 16, 2009 5.368 5.482 5.351 5.448 125,781,160 +0.11(+2.02%)
Dec 15, 2009 5.141 5.380 5.135 5.340 192,354,368 +0.18(+3.41%)
Dec 14, 2009 5.147 5.175 5.118 5.164 66,717,008 +0.05(+0.89%)
Dec 11, 2009 5.169 5.175 5.107 5.118 111,618,344 -0.03(-0.55%)
Dec 10, 2009 5.084 5.169 5.061 5.147 111,645,840 +0.11(+2.14%)
Dec 09, 2009 5.044 5.124 5.004 5.038 92,939,296 +0.02(+0.45%)
Dec 08, 2009 5.044 5.056 4.982 5.016 101,026,624 -0.05(-1.01%)
Dec 07, 2009 5.061 5.118 5.004 5.067 72,910,504 -0.02(-0.34%)
Dec 04, 2009 5.175 5.198 4.993 5.084 139,758,400 +0.00(+0.00%)
Dec 03, 2009 5.147 5.181 5.056 5.084 101,843,768 -0.04(-0.78%)
Dec 02, 2009 5.084 5.158 5.067 5.124 111,862,536 +0.07(+1.46%)
Dec 01, 2009 5.124 5.158 5.010 5.050 182,844,448 -0.01(-0.11%)
Nov 30, 2009 4.993 5.075 4.930 5.056 103,525,448 +0.09(+1.83%)
Nov 27, 2009 4.834 5.010 4.777 4.965 74,181,456 -0.05(-0.91%)
Nov 25, 2009 5.044 5.061 4.982 5.010 47,342,448 +0.00(+0.00%)
Nov 24, 2009 5.004 5.021 4.919 5.010 82,772,752 +0.05(+0.92%)
Nov 23, 2009 5.027 5.067 4.930 4.965 107,848,272 +0.05(+1.04%)
Nov 20, 2009 4.908 4.993 4.879 4.913 104,303,088 -0.05(-1.03%)
Nov 19, 2009 5.016 5.016 4.862 4.965 159,331,168 -0.12(-2.35%)
Nov 18, 2009 5.118 5.198 5.004 5.084 211,718,496 -0.02(-0.45%)
Nov 17, 2009 4.993 5.118 4.976 5.107 222,639,648 +0.15(+3.10%)
Nov 16, 2009 4.839 4.999 4.834 4.953 214,039,200 +0.17(+3.57%)
Nov 13, 2009 4.731 4.805 4.703 4.783 151,583,872 +0.12(+2.56%)
Nov 12, 2009 4.692 4.800 4.646 4.663 152,031,264 -0.07(-1.56%)
Nov 11, 2009 4.737 4.777 4.697 4.737 157,016,480 +0.05(+1.09%)
Nov 10, 2009 4.635 4.748 4.572 4.686 240,203,312 +0.03(+0.73%)
Nov 09, 2009 4.424 4.652 4.407 4.652 357,259,168 +0.24(+5.55%)
Nov 06, 2009 4.208 4.407 4.174 4.407 281,312,608 +0.20(+4.87%)
Nov 05, 2009 4.185 4.265 4.163 4.203 219,823,888 +0.07(+1.65%)
Nov 04, 2009 4.180 4.225 4.117 4.134 422,084,192 -0.10(-2.29%)
Nov 03, 2009 4.311 4.362 4.157 4.231 340,267,776 -0.08(-1.85%)
Nov 02, 2009 4.396 4.458 4.180 4.311 366,447,424 +0.33(+8.29%)
Oct 30, 2009 4.140 4.151 3.873 3.981 168,351,440 -0.17(-4.11%)
Oct 29, 2009 4.060 4.180 4.015 4.151 122,105,272 +0.19(+4.89%)
Oct 28, 2009 4.134 4.174 3.918 3.958 166,360,928 -0.21(-5.05%)
Oct 27, 2009 4.254 4.282 4.077 4.168 128,306,000 -0.08(-1.87%)
Oct 26, 2009 4.379 4.458 4.208 4.248 106,492,896 -0.09(-2.10%)
Oct 23, 2009 4.384 4.402 4.293 4.339 83,888,800 -0.07(-1.68%)
Oct 22, 2009 4.396 4.475 4.333 4.413 93,925,640 -0.01(-0.26%)
Oct 21, 2009 4.373 4.538 4.350 4.424 122,646,792 +0.04(+0.91%)
Oct 20, 2009 4.373 4.384 4.367 4.384 88,068,456 +0.08(+1.85%)
Oct 19, 2009 4.288 4.367 4.220 4.305 110,434,056 +0.09(+2.02%)
Oct 16, 2009 4.299 4.316 4.208 4.220 83,300,944 -0.14(-3.13%)
Oct 15, 2009 4.328 4.402 4.328 4.356 70,928,696 +0.00(+0.00%)
Oct 14, 2009 4.436 4.441 4.328 4.356 103,432,400 +0.02(+0.53%)
Oct 13, 2009 4.311 4.481 4.271 4.333 176,352,864 +0.00(+0.00%)
Oct 12, 2009 4.129 4.453 4.072 4.333 267,731,840 +0.28(+7.02%)
Oct 09, 2009 4.066 4.072 4.009 4.049 57,348,804 -0.03(-0.84%)
Oct 08, 2009 4.089 4.134 4.043 4.083 137,748,688 +0.03(+0.70%)
Oct 07, 2009 4.043 4.060 3.981 4.055 59,495,756 -0.01(-0.14%)
Oct 06, 2009 4.083 4.106 4.003 4.060 85,256,672 +0.05(+1.28%)
Oct 05, 2009 3.947 4.026 3.890 4.009 75,074,280 +0.12(+3.07%)
Oct 02, 2009 3.873 3.975 3.759 3.890 98,166,776 -0.07(-1.87%)
Oct 01, 2009 4.083 4.123 3.964 3.964 178,317,584 -0.14(-3.33%)
Sep 30, 2009 4.254 4.265 4.060 4.100 168,656,288 -0.14(-3.22%)
Sep 29, 2009 4.259 4.265 4.185 4.237 82,142,184 +0.02(+0.54%)
Sep 28, 2009 4.185 4.265 4.168 4.214 80,595,440 +0.07(+1.65%)
Sep 25, 2009 4.174 4.237 4.094 4.146 108,864,872 -0.02(-0.55%)
Sep 24, 2009 4.282 4.293 4.100 4.168 155,326,832 -0.02(-0.41%)
Sep 23, 2009 4.094 4.316 4.083 4.185 244,922,704 +0.20(+4.99%)
Sep 22, 2009 3.935 4.032 3.924 3.986 97,571,200 +0.10(+2.64%)
Sep 21, 2009 3.912 3.935 3.839 3.884 92,817,624 -0.06(-1.58%)
Sep 18, 2009 3.975 4.015 3.941 3.947 93,781,384 -0.14(-3.34%)
Sep 17, 2009 4.009 4.123 3.895 4.083 181,640,432 +0.07(+1.80%)
Sep 16, 2009 4.174 4.185 3.992 4.011 187,992,176 -0.08(-2.05%)
Sep 15, 2009 4.203 4.231 4.094 4.094 89,149,456 -0.11(-2.57%)
Sep 14, 2009 4.151 4.208 4.083 4.203 60,697,460 +0.03(+0.82%)
Sep 11, 2009 4.242 4.288 4.151 4.168 85,792,032 -0.06(-1.48%)
Sep 10, 2009 4.225 4.254 4.180 4.231 59,833,940 +0.03(+0.68%)
Sep 09, 2009 4.163 4.276 4.123 4.203 83,494,624 +0.05(+1.23%)
Sep 08, 2009 4.282 4.293 4.134 4.151 79,985,408 -0.07(-1.75%)
Sep 04, 2009 4.259 4.293 4.134 4.225 74,804,968 -0.03(-0.67%)
Sep 03, 2009 4.060 4.276 3.964 4.254 153,048,560 +0.26(+6.40%)
Sep 02, 2009 4.083 4.100 3.907 3.998 115,872,312 -0.12(-2.89%)
Sep 01, 2009 4.271 4.419 4.055 4.117 180,602,416 -0.21(-4.75%)
Aug 31, 2009 4.322 4.345 4.248 4.322 76,962,904 -0.07(-1.68%)
Aug 28, 2009 4.396 4.436 4.373 4.396 77,812,944 +0.03(+0.78%)
Aug 27, 2009 4.356 4.384 4.242 4.362 109,905,328 +0.03(+0.79%)
Aug 26, 2009 4.328 4.345 4.214 4.328 78,187,456 +0.01(+0.26%)
Aug 25, 2009 4.225 4.350 4.225 4.316 94,068,560 +0.10(+2.43%)
Aug 24, 2009 4.407 4.441 4.157 4.214 164,390,240 -0.19(-4.26%)
Aug 21, 2009 4.430 4.453 4.333 4.402 97,213,944 +0.03(+0.78%)
Aug 20, 2009 4.379 4.402 4.356 4.367 51,989,136 +0.02(+0.39%)
Aug 19, 2009 4.265 4.407 4.265 4.350 83,346,720 +0.01(+0.13%)
Aug 18, 2009 4.276 4.407 4.254 4.345 127,212,224 +0.16(+3.95%)
Aug 17, 2009 4.271 4.333 4.055 4.180 138,253,408 -0.27(-6.13%)
Aug 14, 2009 4.538 4.555 4.407 4.453 102,025,312 -0.04(-0.89%)
Aug 13, 2009 4.464 4.504 4.379 4.493 154,723,952 +0.11(+2.60%)
Aug 12, 2009 4.464 4.532 4.373 4.379 129,633,536 -0.06(-1.41%)
Aug 11, 2009 4.350 4.510 4.345 4.441 143,625,344 +0.05(+1.17%)
Aug 10, 2009 4.515 4.527 4.333 4.390 158,755,408 -0.16(-3.62%)
Aug 07, 2009 4.737 4.743 4.549 4.555 167,743,632 -0.03(-0.74%)
Aug 06, 2009 4.845 4.862 4.498 4.589 232,765,472 -0.21(-4.38%)
Aug 05, 2009 4.839 4.879 4.731 4.800 170,872,560 +0.10(+2.04%)
Aug 04, 2009 4.777 4.839 4.601 4.704 215,262,336 -0.03(-0.71%)
Aug 03, 2009 4.919 5.038 4.720 4.737 432,987,936 +0.19(+4.12%)
Jul 31, 2009 4.242 4.549 4.225 4.549 274,723,808 +0.35(+8.25%)
Jul 30, 2009 4.140 4.254 4.083 4.203 155,817,104 +0.15(+3.79%)
Jul 29, 2009 4.026 4.163 3.975 4.049 130,333,024 -0.01(-0.28%)
Jul 28, 2009 4.094 4.140 4.009 4.060 120,934,528 -0.01(-0.28%)
Jul 27, 2009 3.839 4.146 3.827 4.072 184,062,112 +0.22(+5.60%)
Jul 24, 2009 3.924 3.935 3.810 3.856 175,283,216 -0.11(-2.87%)
Jul 23, 2009 3.628 4.038 3.782 3.969 473,047,168 +0.34(+9.40%)
Jul 22, 2009 3.509 3.685 3.486 3.628 161,335,472 +0.10(+2.90%)
Jul 21, 2009 3.571 3.583 3.435 3.526 100,905,184 +0.01(+0.16%)
Jul 20, 2009 3.526 3.583 3.486 3.520 112,580,288 +0.03(+0.81%)
Jul 17, 2009 3.497 3.537 3.429 3.492 110,488,504 +0.01(+0.16%)
Jul 16, 2009 3.401 3.492 3.321 3.486 116,939,728 +0.05(+1.32%)
Jul 15, 2009 3.401 3.446 3.361 3.440 113,918,840 +0.12(+3.60%)
Jul 14, 2009 3.236 3.349 3.185 3.321 98,598,680 +0.09(+2.64%)
Jul 13, 2009 3.207 3.247 3.173 3.236 80,963,384 -0.02(-0.52%)
Jul 10, 2009 3.145 3.270 3.139 3.253 83,127,808 +0.05(+1.60%)
Jul 09, 2009 3.105 3.276 3.025 3.202 105,845,832 +0.16(+5.23%)
Jul 08, 2009 3.156 3.190 2.980 3.042 118,378,904 -0.10(-3.25%)
Jul 07, 2009 3.264 3.270 3.133 3.145 119,995,176 -0.13(-3.83%)
Jul 06, 2009 3.338 3.440 3.230 3.270 129,421,264 -0.08(-2.38%)
Jul 02, 2009 3.315 3.458 3.156 3.349 129,396,312 -0.01(-0.34%)
Jul 01, 2009 3.480 3.554 3.349 3.361 168,456,416 -0.09(-2.64%)
Jun 30, 2009 3.389 3.503 3.332 3.452 150,286,144 +0.16(+5.02%)
Jun 29, 2009 3.219 3.389 3.185 3.287 129,211,304 +0.10(+3.03%)
Jun 26, 2009 3.213 3.298 3.156 3.190 120,110,392 -0.04(-1.23%)
Jun 25, 2009 3.207 3.270 3.145 3.230 110,574,656 +0.03(+0.89%)
Jun 24, 2009 3.219 3.355 3.133 3.202 126,928,344 +0.06(+1.81%)
Jun 23, 2009 3.088 3.179 2.963 3.145 106,522,696 +0.09(+2.79%)
Jun 22, 2009 3.224 3.293 3.054 3.059 101,269,632 -0.19(-5.94%)
Jun 19, 2009 3.259 3.389 3.236 3.253 122,359,136 +0.02(+0.70%)
Jun 18, 2009 3.287 3.304 3.139 3.230 101,197,088 -0.02(-0.53%)
Jun 17, 2009 3.207 3.327 3.014 3.247 154,227,952 +0.02(+0.71%)
Jun 16, 2009 3.378 3.384 3.139 3.224 153,319,408 -0.17(-5.10%)
Jun 15, 2009 3.423 3.435 3.298 3.398 114,499,264 -0.08(-2.21%)
Jun 12, 2009 3.418 3.497 3.367 3.475 95,984,672 +0.07(+2.17%)
Jun 11, 2009 3.497 3.549 3.270 3.401 233,650,576 -0.12(-3.39%)
Jun 10, 2009 3.594 3.657 3.475 3.520 158,666,784 -0.04(-1.12%)
Jun 09, 2009 3.628 3.662 3.514 3.560 148,555,936 -0.07(-1.88%)
Jun 08, 2009 3.516 3.674 3.469 3.628 150,418,464 +0.01(+0.31%)
Jun 05, 2009 3.679 3.713 3.537 3.617 150,628,592 +0.00(+0.00%)
Jun 04, 2009 3.514 3.640 3.509 3.617 147,315,184 +0.10(+2.91%)
Jun 03, 2009 3.583 3.583 3.389 3.514 195,830,240 -0.13(-3.59%)
Jun 02, 2009 3.509 3.674 3.429 3.645 236,645,104 +0.16(+4.57%)
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.