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 (%)
May 31, 2017 7.826 7.833 7.741 7.826 51,716,952 +0.03(+0.36%)
May 30, 2017 7.741 7.826 7.734 7.798 51,269,844 +0.11(+1.37%)
May 26, 2017 7.636 7.703 7.608 7.692 40,036,960 +0.05(+0.64%)
May 25, 2017 7.713 7.720 7.572 7.643 65,729,844 -0.07(-0.91%)
May 24, 2017 7.784 7.784 7.650 7.713 66,400,744 -0.06(-0.81%)
May 23, 2017 7.854 7.857 7.720 7.777 57,987,900 -0.04(-0.45%)
May 22, 2017 7.819 7.833 7.727 7.812 104,171,008 +0.16(+2.12%)
May 19, 2017 7.608 7.699 7.594 7.650 46,083,388 +0.06(+0.74%)
May 18, 2017 7.551 7.615 7.530 7.594 53,839,648 +0.02(+0.28%)
May 17, 2017 7.699 7.706 7.509 7.572 77,649,536 -0.13(-1.65%)
May 16, 2017 7.784 7.791 7.671 7.699 59,858,796 +0.00(+0.00%)
May 15, 2017 7.713 7.762 7.685 7.699 38,873,128 +0.01(+0.18%)
May 12, 2017 7.741 7.762 7.671 7.685 48,687,372 -0.06(-0.82%)
May 11, 2017 7.770 7.791 7.720 7.748 41,598,192 -0.02(-0.27%)
May 10, 2017 7.854 7.882 7.762 7.770 49,715,104 -0.08(-1.08%)
May 09, 2017 7.840 7.921 7.812 7.854 62,720,572 +0.02(+0.27%)
May 08, 2017 7.868 7.910 7.805 7.833 50,530,300 -0.01(-0.09%)
May 05, 2017 7.748 7.854 7.727 7.840 41,102,020 +0.10(+1.27%)
May 04, 2017 7.805 7.819 7.713 7.741 49,218,628 -0.05(-0.63%)
May 03, 2017 7.685 7.805 7.678 7.791 81,400,360 +0.11(+1.37%)
May 02, 2017 7.952 8.002 7.671 7.685 141,377,104 -0.35(-4.38%)
May 01, 2017 8.086 8.121 8.023 8.037 45,636,836 -0.04(-0.44%)
Apr 28, 2017 8.100 8.100 8.023 8.072 58,848,304 +0.00(+0.00%)
Apr 27, 2017 8.206 8.220 7.981 8.072 71,331,864 -0.09(-1.12%)
Apr 26, 2017 8.072 8.234 8.058 8.164 73,440,648 +0.08(+1.05%)
Apr 25, 2017 8.072 8.093 8.044 8.079 50,951,272 +0.04(+0.44%)
Apr 24, 2017 8.079 8.093 7.995 8.044 58,359,752 +0.06(+0.79%)
Apr 21, 2017 8.065 8.079 7.967 7.981 37,052,612 -0.09(-1.13%)
Apr 20, 2017 7.917 8.093 7.910 8.072 71,029,920 +0.20(+2.50%)
Apr 19, 2017 7.875 7.938 7.861 7.875 53,317,648 +0.04(+0.45%)
Apr 18, 2017 7.847 7.868 7.798 7.840 50,664,612 +0.01(+0.09%)
Apr 17, 2017 7.791 7.847 7.736 7.833 64,406,528 +0.12(+1.53%)
Apr 13, 2017 7.791 7.812 7.715 7.715 47,220,308 -0.08(-1.07%)
Apr 12, 2017 7.826 7.843 7.777 7.798 81,457,320 -0.03(-0.44%)
Apr 11, 2017 7.826 7.833 7.756 7.833 52,368,828 +0.02(+0.27%)
Apr 10, 2017 7.819 7.881 7.805 7.812 37,234,320 +0.01(+0.18%)
Apr 07, 2017 7.819 7.854 7.784 7.798 41,582,376 -0.03(-0.35%)
Apr 06, 2017 7.826 7.888 7.791 7.826 52,080,004 +0.01(+0.09%)
Apr 05, 2017 7.972 7.982 7.812 7.819 62,367,972 -0.08(-0.97%)
Apr 04, 2017 7.902 7.972 7.833 7.895 57,698,984 -0.05(-0.61%)
Apr 03, 2017 8.083 8.083 7.833 7.944 94,562,384 -0.14(-1.72%)
Mar 31, 2017 8.097 8.111 8.055 8.083 38,475,548 -0.03(-0.34%)
Mar 30, 2017 8.104 8.152 8.062 8.111 40,331,204 +0.00(+0.00%)
Mar 29, 2017 8.145 8.166 8.083 8.111 51,547,672 +0.02(+0.26%)
Mar 28, 2017 7.993 8.194 7.972 8.090 83,036,896 +0.13(+1.66%)
Mar 27, 2017 7.993 8.020 7.923 7.958 83,086,272 -0.11(-1.38%)
Mar 24, 2017 8.097 8.170 8.020 8.069 63,036,116 -0.03(-0.43%)
Mar 23, 2017 8.034 8.159 7.986 8.104 102,541,904 -0.07(-0.85%)
Mar 22, 2017 8.215 8.069 8.173 102,396,616 +0.03(+0.43%)
Mar 21, 2017 8.541 8.555 8.125 8.138 146,239,440 -0.39(-4.56%)
Mar 20, 2017 8.666 8.673 8.506 8.527 65,260,044 -0.14(-1.60%)
Mar 17, 2017 8.847 8.847 8.649 8.666 79,102,696 -0.15(-1.73%)
Mar 16, 2017 8.784 8.833 8.743 8.819 41,691,656 +0.03(+0.40%)
Mar 15, 2017 8.722 8.784 8.694 8.784 49,377,292 +0.07(+0.80%)
Mar 14, 2017 8.687 8.722 8.645 8.715 38,808,296 +0.01(+0.08%)
Mar 13, 2017 8.722 8.770 8.680 8.708 32,566,544 +0.01(+0.08%)
Mar 10, 2017 8.715 8.770 8.659 8.701 50,210,148 +0.02(+0.24%)
Mar 09, 2017 8.708 8.708 8.611 8.680 41,970,812 -0.02(-0.24%)
Mar 08, 2017 8.680 8.777 8.652 8.701 39,345,668 +0.05(+0.56%)
Mar 07, 2017 8.687 8.697 8.624 8.652 37,262,040 -0.04(-0.48%)
Mar 06, 2017 8.736 8.749 8.680 8.694 41,402,460 -0.09(-1.03%)
Mar 03, 2017 8.791 8.826 8.701 8.784 43,913,332 -0.01(-0.08%)
Mar 02, 2017 8.833 8.850 8.736 8.791 47,839,336 -0.02(-0.24%)
Mar 01, 2017 8.791 8.854 8.784 8.812 52,096,116 +0.11(+1.28%)
Feb 28, 2017 8.770 8.790 8.645 8.701 51,964,860 -0.09(-1.03%)
Feb 27, 2017 8.673 8.805 8.631 8.791 60,018,212 +0.13(+1.52%)
Feb 24, 2017 8.687 8.687 8.597 8.659 58,780,460 -0.06(-0.72%)
Feb 23, 2017 8.819 8.829 8.715 8.722 32,354,482 -0.08(-0.87%)
Feb 22, 2017 8.791 8.864 8.784 8.798 35,681,216 -0.01(-0.16%)
Feb 21, 2017 8.756 8.833 8.756 8.812 41,986,136 +0.08(+0.87%)
Feb 17, 2017 8.736 8.736 8.736 0 +0.03(+0.32%)
Feb 16, 2017 8.756 8.777 8.666 8.708 32,948,502 -0.06(-0.71%)
Feb 15, 2017 8.763 8.777 8.718 8.770 36,158,468 -0.01(-0.16%)
Feb 14, 2017 8.777 8.819 8.743 8.784 40,822,960 +0.06(+0.72%)
Feb 13, 2017 8.708 8.763 8.666 8.722 35,228,672 +0.03(+0.40%)
Feb 10, 2017 8.638 8.687 8.590 8.687 47,517,772 +0.09(+1.05%)
Feb 09, 2017 8.597 8.659 8.576 8.597 47,412,884 +0.00(+0.00%)
Feb 08, 2017 8.569 8.645 8.520 8.597 38,019,036 +0.03(+0.32%)
Feb 07, 2017 8.687 8.694 8.548 8.569 47,398,064 -0.12(-1.44%)
Feb 06, 2017 8.715 8.760 8.652 8.694 38,754,008 -0.03(-0.32%)
Feb 03, 2017 8.624 8.763 8.604 8.722 55,076,484 +0.19(+2.28%)
Feb 02, 2017 8.541 8.590 8.493 8.527 41,801,372 -0.03(-0.32%)
Feb 01, 2017 8.645 8.736 8.486 8.555 63,923,920 -0.03(-0.32%)
Jan 31, 2017 8.548 8.604 8.465 8.583 67,628,032 -0.01(-0.08%)
Jan 30, 2017 8.652 8.652 8.527 8.590 56,526,236 -0.08(-0.96%)
Jan 27, 2017 8.666 8.708 8.597 8.673 49,846,976 +0.08(+0.97%)
Jan 26, 2017 8.784 8.805 8.576 8.590 80,102,880 -0.29(-3.28%)
Jan 25, 2017 8.826 8.888 8.777 8.881 67,279,968 +0.12(+1.43%)
Jan 24, 2017 8.576 8.756 8.565 8.756 49,833,104 +0.21(+2.44%)
Jan 23, 2017 8.576 8.597 8.486 8.548 45,592,396 -0.03(-0.40%)
Jan 20, 2017 8.645 8.666 8.548 8.583 42,151,288 -0.05(-0.56%)
Jan 19, 2017 8.611 8.722 8.569 8.631 43,387,852 +0.01(+0.16%)
Jan 18, 2017 8.631 8.645 8.541 8.618 48,710,716 +0.00(+0.00%)
Jan 17, 2017 8.645 8.700 8.570 8.618 71,781,168 -0.01(-0.16%)
Jan 13, 2017 8.631 8.631 8.631 0 +0.03(+0.32%)
Jan 12, 2017 8.652 8.665 8.440 8.604 53,382,272 -0.05(-0.63%)
Jan 11, 2017 8.686 8.693 8.549 8.659 72,734,896 -0.12(-1.40%)
Jan 10, 2017 8.679 8.898 8.652 8.782 85,789,160 +0.15(+1.74%)
Jan 09, 2017 8.741 8.788 8.631 8.631 57,684,164 -0.09(-1.02%)
Jan 06, 2017 8.747 8.775 8.638 8.720 58,994,048 -0.01(-0.08%)
Jan 05, 2017 9.028 9.034 8.631 8.727 110,644,032 -0.27(-3.04%)
Jan 04, 2017 8.727 9.069 8.706 9.000 113,594,784 +0.40(+4.61%)
Jan 03, 2017 8.337 8.611 8.290 8.604 59,268,072 +0.31(+3.79%)
Dec 30, 2016 8.290 8.290 8.290 0 -0.07(-0.82%)
Dec 29, 2016 8.372 8.413 8.351 8.358 28,981,166 -0.01(-0.16%)
Dec 28, 2016 8.454 8.508 8.351 8.372 39,316,876 -0.10(-1.13%)
Dec 27, 2016 8.495 8.549 8.447 8.467 28,473,624 -0.05(-0.56%)
Dec 23, 2016 8.515 8.515 8.515 0 +0.04(+0.48%)
Dec 22, 2016 8.631 8.638 8.474 8.474 40,395,688 -0.16(-1.90%)
Dec 21, 2016 8.700 8.727 8.641 8.638 26,507,024 -0.10(-1.10%)
Dec 20, 2016 8.679 8.761 8.665 8.734 26,077,198 +0.08(+0.95%)
Dec 19, 2016 8.604 8.744 8.604 8.652 33,407,048 +0.02(+0.24%)
Dec 16, 2016 8.652 8.679 8.584 8.631 41,491,648 +0.03(+0.40%)
Dec 15, 2016 8.570 8.693 8.556 8.597 34,785,668 +0.03(+0.40%)
Dec 14, 2016 8.645 8.741 8.542 8.563 62,468,428 -0.16(-1.88%)
Dec 13, 2016 8.775 8.802 8.713 8.727 57,411,384 -0.03(-0.39%)
Dec 12, 2016 8.939 8.952 8.754 8.761 57,881,068 -0.24(-2.66%)
Dec 09, 2016 8.884 9.021 8.823 9.000 66,223,056 +0.10(+1.07%)
Dec 08, 2016 8.932 8.987 8.864 8.905 60,664,548 -0.02(-0.23%)
Dec 07, 2016 8.604 8.987 8.570 8.925 85,724,992 +0.34(+3.98%)
Dec 06, 2016 8.474 8.604 8.454 8.583 35,003,800 +0.08(+0.96%)
Dec 05, 2016 8.413 8.542 8.399 8.501 52,936,816 +0.14(+1.63%)
Dec 02, 2016 8.597 8.597 8.303 8.365 56,614,660 -0.13(-1.53%)
Dec 01, 2016 8.358 8.747 8.324 8.495 139,153,344 +0.32(+3.93%)
Nov 30, 2016 8.180 8.296 8.146 8.173 69,718,880 +0.03(+0.34%)
Nov 29, 2016 8.153 8.201 8.112 8.146 34,664,452 +0.00(+0.00%)
Nov 28, 2016 8.214 8.235 8.126 8.146 35,644,872 -0.08(-1.00%)
Nov 25, 2016 8.166 8.242 8.153 8.228 16,739,444 +0.10(+1.18%)
Nov 23, 2016 8.132 8.132 8.132 0 +0.01(+0.08%)
Nov 22, 2016 8.037 8.139 8.016 8.126 35,476,412 +0.07(+0.85%)
Nov 21, 2016 8.043 8.132 8.043 8.057 28,510,022 +0.02(+0.26%)
Nov 18, 2016 8.112 8.132 8.016 8.037 44,867,612 -0.08(-0.93%)
Nov 17, 2016 8.132 8.173 8.050 8.112 56,334,012 -0.09(-1.08%)
Nov 16, 2016 8.201 8.235 8.146 8.201 36,860,904 -0.03(-0.33%)
Nov 15, 2016 8.242 8.296 8.166 8.228 46,088,796 -0.01(-0.17%)
Nov 14, 2016 8.385 8.542 8.214 8.242 82,064,104 -0.15(-1.79%)
Nov 11, 2016 8.119 8.474 8.091 8.392 115,979,720 +0.23(+2.85%)
Nov 10, 2016 7.914 8.187 7.914 8.160 77,186,640 +0.25(+3.11%)
Nov 09, 2016 7.620 7.948 7.565 7.914 88,711,760 +0.07(+0.87%)
Nov 08, 2016 7.859 7.866 7.756 7.845 41,696,004 -0.07(-0.86%)
Nov 07, 2016 7.873 7.941 7.784 7.914 36,752,044 +0.16(+2.12%)
Nov 04, 2016 7.729 7.859 7.722 7.750 36,220,092 -0.01(-0.09%)
Nov 03, 2016 7.784 7.832 7.702 7.756 56,556,216 -0.03(-0.44%)
Nov 02, 2016 7.866 7.900 7.763 7.791 53,004,068 -0.14(-1.81%)
Nov 01, 2016 8.050 8.091 7.859 7.934 52,109,660 -0.09(-1.11%)
Oct 31, 2016 8.030 8.071 7.989 8.023 46,675,672 +0.01(+0.17%)
Oct 28, 2016 8.023 8.098 7.944 8.009 54,350,264 -0.01(-0.17%)
Oct 27, 2016 8.071 8.084 7.927 8.023 70,821,048 -0.10(-1.18%)
Oct 26, 2016 8.064 8.153 8.037 8.119 52,985,372 +0.02(+0.25%)
Oct 25, 2016 8.235 8.269 8.037 8.098 62,163,260 -0.13(-1.58%)
Oct 24, 2016 8.140 8.235 8.140 8.228 49,966,996 +0.11(+1.41%)
Oct 21, 2016 8.053 8.127 7.999 8.113 36,096,196 +0.03(+0.42%)
Oct 20, 2016 8.113 8.120 8.032 8.080 26,836,014 -0.03(-0.33%)
Oct 19, 2016 8.026 8.134 8.019 8.107 38,623,988 +0.08(+1.01%)
Oct 18, 2016 8.046 8.053 7.904 8.026 59,124,096 +0.01(+0.08%)
Oct 17, 2016 8.039 8.100 8.019 8.019 29,442,024 -0.02(-0.25%)
Oct 14, 2016 8.073 8.100 8.026 8.039 38,187,328 +0.00(+0.00%)
Oct 13, 2016 8.039 8.039 7.892 8.039 59,118,640 -0.03(-0.42%)
Oct 12, 2016 8.100 8.107 8.059 8.073 30,546,244 -0.02(-0.25%)
Oct 11, 2016 8.214 8.214 8.039 8.093 59,333,088 -0.09(-1.07%)
Oct 10, 2016 8.336 8.356 8.167 8.181 36,962,800 -0.11(-1.38%)
Oct 07, 2016 8.363 8.383 8.235 8.296 32,731,648 -0.07(-0.81%)
Oct 06, 2016 8.390 8.441 8.322 8.363 38,336,656 -0.06(-0.72%)
Oct 05, 2016 8.248 8.457 8.248 8.424 82,264,224 +0.19(+2.30%)
Oct 04, 2016 8.174 8.268 8.161 8.235 35,477,424 +0.07(+0.83%)
Oct 03, 2016 8.140 8.201 8.113 8.167 30,626,622 +0.02(+0.25%)
Sep 30, 2016 8.100 8.194 8.093 8.147 51,657,384 +0.07(+0.84%)
Sep 29, 2016 8.120 8.181 8.066 8.080 34,634,724 -0.08(-0.99%)
Sep 28, 2016 8.113 8.161 8.073 8.161 43,425,332 +0.07(+0.92%)
Sep 27, 2016 8.113 8.161 8.053 8.086 42,894,328 -0.02(-0.25%)
Sep 26, 2016 8.181 8.181 8.100 8.107 39,636,184 -0.11(-1.31%)
Sep 23, 2016 8.181 8.248 8.181 8.214 28,139,376 -0.01(-0.08%)
Sep 22, 2016 8.214 8.296 8.208 8.221 53,527,668 +0.06(+0.74%)
Sep 21, 2016 8.154 8.174 8.107 8.161 48,792,036 +0.06(+0.75%)
Sep 20, 2016 8.161 8.228 8.073 8.100 56,027,360 -0.07(-0.91%)
Sep 19, 2016 8.181 8.322 8.139 8.174 61,002,200 +0.00(+0.00%)
Sep 16, 2016 8.134 8.188 8.107 8.174 38,922,004 +0.00(+0.00%)
Sep 15, 2016 8.194 8.221 8.140 8.174 84,981,624 -0.02(-0.25%)
Sep 14, 2016 8.221 8.309 8.174 8.194 92,521,480 -0.16(-1.94%)
Sep 13, 2016 8.457 8.559 8.322 8.356 83,777,464 -0.22(-2.52%)
Sep 12, 2016 8.316 8.619 8.289 8.572 63,244,664 +0.22(+2.58%)
Sep 09, 2016 8.511 8.562 8.360 8.356 52,940,316 -0.24(-2.75%)
Sep 08, 2016 8.437 8.606 8.437 8.592 50,395,516 +0.02(+0.24%)
Sep 07, 2016 8.518 8.606 8.518 8.572 33,888,288 +0.02(+0.24%)
Sep 06, 2016 8.431 8.552 8.390 8.552 53,481,512 +0.11(+1.36%)
Sep 02, 2016 8.457 8.437 8.437 8.437 31,230,268 +0.04(+0.48%)
Sep 01, 2016 8.545 8.586 8.336 8.397 60,016,920 -0.11(-1.27%)
Aug 31, 2016 8.424 8.511 8.424 8.505 38,563,672 +0.03(+0.40%)
Aug 30, 2016 8.417 8.478 8.390 8.471 38,579,536 +0.05(+0.64%)
Aug 29, 2016 8.356 8.437 8.356 8.417 32,953,816 +0.06(+0.73%)
Aug 26, 2016 8.417 8.471 8.329 8.356 33,550,474 -0.06(-0.72%)
Aug 25, 2016 8.302 8.451 8.242 8.417 66,240,388 +0.11(+1.38%)
Aug 24, 2016 8.377 8.397 8.289 8.302 29,626,490 -0.08(-0.97%)
Aug 23, 2016 8.370 8.390 8.319 8.383 51,307,264 +0.04(+0.49%)
Aug 22, 2016 8.336 8.356 8.296 8.343 33,272,202 -0.02(-0.24%)
Aug 19, 2016 8.302 8.377 8.268 8.363 32,432,742 +0.04(+0.49%)
Aug 18, 2016 8.322 8.343 8.279 8.322 35,007,644 -0.04(-0.48%)
Aug 17, 2016 8.322 8.363 8.255 8.363 34,717,844 +0.03(+0.41%)
Aug 16, 2016 8.336 8.390 8.322 8.329 30,290,634 -0.06(-0.72%)
Aug 15, 2016 8.350 8.397 8.343 8.390 24,254,208 +0.07(+0.81%)
Aug 12, 2016 8.296 8.350 8.268 8.322 27,877,654 +0.01(+0.16%)
Aug 11, 2016 8.309 8.350 8.278 8.309 37,017,384 +0.04(+0.49%)
Aug 10, 2016 8.302 8.343 8.255 8.268 36,378,540 -0.04(-0.49%)
Aug 09, 2016 8.208 8.353 8.201 8.309 44,590,176 +0.09(+1.07%)
Aug 08, 2016 8.248 8.322 8.201 8.221 49,282,748 -0.01(-0.08%)
Aug 05, 2016 8.208 8.275 8.208 8.228 46,252,556 +0.07(+0.91%)
Aug 04, 2016 8.181 8.255 8.134 8.154 56,949,972 -0.03(-0.41%)
Aug 03, 2016 8.113 8.235 8.059 8.188 70,087,992 +0.13(+1.59%)
Aug 02, 2016 8.336 8.343 8.032 8.059 150,539,152 -0.36(-4.33%)
Aug 01, 2016 8.511 8.518 8.370 8.424 76,979,960 -0.12(-1.42%)
Jul 29, 2016 8.511 8.694 8.505 8.545 88,527,224 -0.03(-0.39%)
Jul 28, 2016 8.626 8.680 8.403 8.579 210,580,480 -0.76(-8.16%)
Jul 27, 2016 9.355 9.443 9.281 9.342 51,280,908 -0.01(-0.14%)
Jul 26, 2016 9.267 9.369 9.240 9.355 42,174,932 +0.12(+1.32%)
Jul 25, 2016 9.254 9.314 9.187 9.234 39,289,780 -0.01(-0.07%)
Jul 22, 2016 9.294 9.300 9.154 9.240 37,645,124 -0.05(-0.57%)
Jul 21, 2016 9.260 9.374 9.254 9.294 61,064,580 +0.12(+1.31%)
Jul 20, 2016 9.087 9.200 9.053 9.174 33,832,740 +0.06(+0.66%)
Jul 19, 2016 9.053 9.160 9.013 9.114 39,214,456 +0.00(+0.00%)
Jul 18, 2016 9.053 9.134 8.960 9.114 33,768,640 +0.05(+0.59%)
Jul 15, 2016 9.100 9.127 9.033 9.060 29,275,898 -0.01(-0.15%)
Jul 14, 2016 9.060 9.147 9.047 9.073 47,515,580 +0.07(+0.82%)
Jul 13, 2016 9.007 9.020 8.887 9.000 40,110,052 +0.02(+0.22%)
Jul 12, 2016 8.933 9.040 8.933 8.980 46,909,048 +0.12(+1.36%)
Jul 11, 2016 8.793 8.900 8.766 8.860 42,875,264 +0.12(+1.37%)
Jul 08, 2016 8.606 8.793 8.513 8.740 68,815,352 +0.23(+2.67%)
Jul 07, 2016 8.392 8.573 8.392 8.513 50,134,356 +0.12(+1.43%)
Jul 06, 2016 8.226 8.399 8.152 8.392 52,551,324 +0.11(+1.37%)
Jul 05, 2016 8.392 8.406 8.219 8.279 45,295,044 -0.21(-2.52%)
Jul 01, 2016 8.599 8.493 8.493 8.493 67,501,224 +0.10(+1.19%)
Jun 30, 2016 8.386 8.392 8.185 8.392 67,373,416 +0.01(+0.16%)
Jun 29, 2016 8.339 8.399 8.252 8.379 47,831,204 +0.11(+1.29%)
Jun 28, 2016 8.292 8.306 8.152 8.272 60,863,304 +0.15(+1.89%)
Jun 27, 2016 8.299 8.299 8.014 8.119 79,105,344 -0.24(-2.88%)
Jun 24, 2016 8.539 8.616 8.312 8.359 145,114,960 -0.59(-6.57%)
Jun 23, 2016 8.873 8.953 8.867 8.947 36,719,516 +0.15(+1.67%)
Jun 22, 2016 8.833 8.887 8.780 8.800 30,953,530 -0.03(-0.30%)
Jun 21, 2016 8.973 8.973 8.800 8.826 55,000,844 -0.13(-1.49%)
Jun 20, 2016 8.940 9.047 8.940 8.960 44,433,972 +0.11(+1.21%)
Jun 17, 2016 8.786 8.947 8.780 8.853 55,963,996 +0.09(+1.07%)
Jun 16, 2016 8.633 8.773 8.579 8.760 39,810,244 +0.07(+0.85%)
Jun 15, 2016 8.619 8.786 8.599 8.686 38,686,756 +0.11(+1.32%)
Jun 14, 2016 8.673 8.726 8.519 8.573 45,747,092 -0.09(-1.08%)
Jun 13, 2016 8.726 8.766 8.653 8.666 31,067,716 -0.08(-0.92%)
Jun 10, 2016 8.793 8.846 8.713 8.746 41,013,032 -0.11(-1.21%)
Jun 09, 2016 8.853 8.880 8.773 8.853 29,766,196 -0.07(-0.75%)
Jun 08, 2016 8.980 9.007 8.913 8.920 27,080,830 -0.01(-0.15%)
Jun 07, 2016 8.833 8.980 8.800 8.933 41,422,560 +0.13(+1.52%)
Jun 06, 2016 8.733 8.820 8.706 8.800 38,325,964 +0.09(+1.07%)
Jun 03, 2016 8.773 8.773 8.613 8.706 59,687,140 -0.11(-1.29%)
Jun 02, 2016 8.740 8.893 8.710 8.820 62,328,844 +0.07(+0.76%)
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.