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 )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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, 2022 14.70 14.98 14.59 14.88 97,023,696 -0.23(-1.51%)
Feb 25, 2022 14.62 15.17 14.76 15.11 93,086,184 +0.58(+3.97%)
Feb 24, 2022 13.55 14.57 13.52 14.53 130,113,304 +0.17(+1.18%)
Feb 23, 2022 14.83 15.03 14.31 14.36 94,013,720 -0.29(-1.97%)
Feb 22, 2022 14.97 15.05 14.47 14.65 116,164,792 -0.64(-4.16%)
Feb 18, 2022 15.29 0 +0.42(+2.85%)
Feb 17, 2022 15.14 15.20 14.83 14.86 65,181,120 -0.40(-2.61%)
Feb 16, 2022 15.16 15.43 15.03 15.26 67,508,064 -0.06(-0.39%)
Feb 15, 2022 15.09 15.36 15.02 15.32 77,741,248 +0.53(+3.55%)
Feb 14, 2022 14.84 15.03 14.65 14.80 93,034,176 -0.08(-0.51%)
Feb 11, 2022 15.34 15.56 14.76 14.87 111,733,440 -0.45(-2.93%)
Feb 10, 2022 15.23 15.79 15.19 15.32 89,644,928 -0.23(-1.47%)
Feb 09, 2022 15.48 15.62 15.28 15.55 102,541,648 +0.53(+3.56%)
Feb 08, 2022 14.90 15.18 14.42 15.02 168,248,560 -0.14(-0.95%)
Feb 07, 2022 15.03 15.36 15.00 15.16 99,697,024 -0.06(-0.39%)
Feb 04, 2022 15.70 15.75 14.85 15.22 249,175,232 -1.64(-9.70%)
Feb 03, 2022 17.09 16.84 16.86 119,731,080 -0.63(-3.59%)
Feb 02, 2022 17.64 17.84 17.11 17.48 112,029,816 -0.03(-0.15%)
Feb 01, 2022 17.47 17.67 16.88 17.51 138,530,736 +0.31(+1.77%)
Jan 31, 2022 16.59 17.23 17.20 107,561,072 +0.64(+3.89%)
Jan 28, 2022 16.37 16.57 16.04 16.56 103,457,200 +0.08(+0.46%)
Jan 27, 2022 17.12 17.41 16.37 16.48 125,101,456 -0.30(-1.81%)
Jan 26, 2022 17.71 17.74 16.50 16.79 160,855,920 -0.06(-0.35%)
Jan 25, 2022 16.86 17.08 16.49 16.85 138,227,776 -0.35(-2.01%)
Jan 24, 2022 16.80 17.26 15.85 17.19 221,411,104 -0.22(-1.26%)
Jan 21, 2022 17.88 18.13 17.32 17.41 172,618,288 -0.84(-4.62%)
Jan 20, 2022 18.45 19.45 18.19 18.25 179,310,976 -0.67(-3.56%)
Jan 19, 2022 20.78 21.01 18.89 18.93 181,560,320 -1.63(-7.92%)
Jan 18, 2022 20.97 21.19 20.49 20.56 131,085,216 -0.68(-3.22%)
Jan 14, 2022 21.24 0 +0.14(+0.68%)
Jan 13, 2022 20.77 21.81 20.55 21.10 219,287,104 +0.46(+2.25%)
Jan 12, 2022 20.75 20.94 20.24 20.63 123,114,800 +0.10(+0.49%)
Jan 11, 2022 20.05 20.53 19.63 20.53 125,457,216 +0.42(+2.10%)
Jan 10, 2022 20.32 20.61 19.69 20.11 145,318,992 -0.50(-2.41%)
Jan 07, 2022 20.80 21.00 20.27 20.61 150,649,104 -0.02(-0.08%)
Jan 06, 2022 20.31 20.76 19.70 20.62 183,363,456 +0.67(+3.38%)
Jan 05, 2022 20.29 21.03 19.79 19.95 300,337,696 -0.55(-2.67%)
Jan 04, 2022 18.99 20.71 18.90 20.50 368,726,304 +2.14(+11.67%)
Jan 03, 2022 17.93 18.45 17.76 18.36 130,995,896 +0.84(+4.81%)
Dec 31, 2021 17.25 17.71 17.25 17.51 61,555,352 +0.25(+1.47%)
Dec 30, 2021 17.36 17.67 17.26 17.26 61,110,320 -0.08(-0.44%)
Dec 29, 2021 17.46 17.51 17.24 17.33 44,672,068 -0.17(-0.96%)
Dec 28, 2021 17.42 17.76 17.36 17.50 62,607,968 -0.03(-0.19%)
Dec 27, 2021 17.08 17.61 16.95 17.54 70,417,256 +0.46(+2.72%)
Dec 23, 2021 16.93 17.29 16.86 17.07 60,026,460 +0.09(+0.55%)
Dec 22, 2021 16.56 17.15 16.56 16.98 89,725,152 +0.45(+2.70%)
Dec 21, 2021 16.65 16.69 16.30 16.53 69,754,872 +0.16(+0.98%)
Dec 20, 2021 16.41 16.54 16.06 16.37 88,232,392 -0.30(-1.77%)
Dec 17, 2021 16.89 17.07 16.53 16.67 117,374,832 -0.49(-2.85%)
Dec 16, 2021 17.34 17.79 17.08 17.16 126,529,920 +0.13(+0.79%)
Dec 15, 2021 16.85 17.14 16.48 17.02 94,574,904 +0.12(+0.70%)
Dec 14, 2021 16.69 17.01 16.34 16.90 147,583,328 -0.32(-1.86%)
Dec 13, 2021 17.91 17.96 16.97 17.23 150,444,640 -0.86(-4.76%)
Dec 10, 2021 16.67 18.12 16.66 18.09 201,221,520 +1.59(+9.61%)
Dec 09, 2021 16.66 16.80 16.47 16.50 74,897,776 -0.20(-1.21%)
Dec 08, 2021 17.01 17.02 16.65 16.70 74,966,824 -0.13(-0.75%)
Dec 07, 2021 16.57 16.91 16.46 16.83 89,463,352 +0.62(+3.85%)
Dec 06, 2021 16.21 16.43 15.69 16.21 104,457,616 +0.07(+0.42%)
Dec 03, 2021 17.17 17.20 15.96 16.14 142,651,968 -0.62(-3.67%)
Dec 02, 2021 16.44 16.96 16.26 16.75 111,420,680 +0.24(+1.48%)
Dec 01, 2021 16.55 17.26 16.47 16.51 148,607,840 +0.33(+2.03%)
Nov 30, 2021 16.54 16.82 16.04 16.18 122,294,808 -0.40(-2.44%)
Nov 29, 2021 16.92 17.02 16.43 16.58 81,872,976 -0.07(-0.41%)
Nov 26, 2021 16.58 16.73 16.42 16.65 58,631,060 -0.42(-2.47%)
Nov 24, 2021 16.84 17.15 16.68 17.07 91,710,280 +0.04(+0.25%)
Nov 23, 2021 17.23 17.31 16.84 17.03 107,695,696 -0.24(-1.37%)
Nov 22, 2021 16.35 17.53 16.28 17.27 163,283,632 +0.92(+5.62%)
Nov 19, 2021 16.56 16.58 16.22 16.35 76,633,280 -0.14(-0.87%)
Nov 18, 2021 17.00 16.53 16.32 16.49 131,653,432 -0.24(-1.46%)
Nov 17, 2021 16.56 16.79 16.31 16.74 96,045,408 +0.13(+0.81%)
Nov 16, 2021 16.69 16.83 16.38 16.60 78,674,608 -0.06(-0.35%)
Nov 15, 2021 16.33 16.74 16.06 16.66 100,950,264 +0.30(+1.85%)
Nov 12, 2021 16.26 16.46 16.12 16.36 92,784,440 -0.04(-0.26%)
Nov 11, 2021 16.48 16.64 16.16 16.40 114,686,448 -0.26(-1.56%)
Nov 10, 2021 16.68 16.66 272,507,520 -0.22(-1.29%)
Nov 09, 2021 17.20 17.21 16.28 16.88 195,938,784 -0.03(-0.15%)
Nov 08, 2021 16.27 17.13 16.14 16.90 182,256,976 +0.72(+4.46%)
Nov 05, 2021 16.53 16.54 15.93 16.18 145,703,360 -0.11(-0.67%)
Nov 04, 2021 15.87 16.36 15.70 16.29 187,717,184 +0.66(+4.24%)
Nov 03, 2021 15.03 15.80 15.00 15.63 124,729,392 +0.52(+3.44%)
Nov 02, 2021 15.23 15.26 14.87 15.11 137,087,424 +0.05(+0.33%)
Nov 01, 2021 14.68 15.08 14.32 15.06 148,787,248 +0.73(+5.09%)
Oct 29, 2021 14.14 14.56 13.88 14.33 119,870,592 +0.18(+1.31%)
Oct 28, 2021 14.14 14.75 14.02 14.14 256,980,048 +1.13(+8.70%)
Oct 27, 2021 13.25 13.36 13.00 13.01 113,639,648 -0.36(-2.70%)
Oct 26, 2021 13.50 13.37 77,303,824 -0.05(-0.38%)
Oct 25, 2021 13.76 13.84 13.26 13.42 80,750,760 -0.23(-1.72%)
Oct 22, 2021 13.77 13.88 13.62 13.66 72,292,248 -0.23(-1.63%)
Oct 21, 2021 13.56 14.01 13.53 13.88 115,332,240 +0.43(+3.18%)
Oct 20, 2021 12.94 13.56 12.89 13.46 125,250,904 +0.52(+4.02%)
Oct 19, 2021 13.09 13.16 12.89 12.94 53,169,352 -0.12(-0.90%)
Oct 18, 2021 13.06 13.13 12.99 13.05 57,892,108 -0.12(-0.89%)
Oct 15, 2021 13.04 13.44 13.03 13.17 92,038,136 +0.21(+1.62%)
Oct 14, 2021 13.10 13.10 12.89 12.96 60,564,716 -0.05(-0.39%)
Oct 13, 2021 13.08 13.16 12.81 13.01 75,575,184 -0.11(-0.83%)
Oct 12, 2021 12.68 13.15 12.59 13.12 106,197,048 +0.46(+3.64%)
Oct 11, 2021 12.75 12.89 12.56 12.66 53,952,948 -0.03(-0.20%)
Oct 08, 2021 12.52 12.99 12.46 12.68 118,569,032 +0.19(+1.54%)
Oct 07, 2021 12.03 12.54 12.00 12.49 114,908,760 +0.65(+5.45%)
Oct 06, 2021 11.86 12.03 11.65 11.85 72,626,448 -0.14(-1.19%)
Oct 05, 2021 12.11 12.11 11.84 11.99 66,634,292 -0.05(-0.42%)
Oct 04, 2021 11.97 12.40 11.93 12.04 93,287,616 +0.16(+1.34%)
Oct 01, 2021 11.96 12.06 11.75 11.88 61,843,192 +0.00(+0.00%)
Sep 30, 2021 11.96 12.01 11.82 11.88 93,975,184 -0.12(-0.98%)
Sep 29, 2021 12.13 12.16 11.89 12.00 69,855,208 -0.01(-0.07%)
Sep 28, 2021 12.27 12.36 11.94 12.00 127,446,448 +0.13(+1.06%)
Sep 27, 2021 11.65 11.99 11.64 11.88 79,476,024 +0.32(+2.76%)
Sep 24, 2021 11.46 11.69 11.44 11.56 68,613,160 +0.06(+0.51%)
Sep 23, 2021 11.20 11.53 11.17 11.50 81,967,312 +0.40(+3.63%)
Sep 22, 2021 10.84 11.23 10.83 11.10 90,304,728 +0.39(+3.60%)
Sep 21, 2021 10.81 10.88 10.62 10.71 71,986,216 -0.04(-0.39%)
Sep 20, 2021 10.96 11.07 10.60 10.75 150,204,432 -0.61(-5.39%)
Sep 17, 2021 11.25 11.49 11.23 11.37 90,996,048 +0.13(+1.12%)
Sep 16, 2021 11.06 11.35 10.99 11.24 90,983,832 +0.15(+1.36%)
Sep 15, 2021 10.81 11.12 10.75 11.09 71,799,800 +0.30(+2.80%)
Sep 14, 2021 10.85 10.96 10.73 10.79 56,680,108 -0.11(-1.00%)
Sep 13, 2021 10.70 10.90 10.59 10.90 74,140,504 +0.26(+2.45%)
Sep 10, 2021 10.77 10.85 10.62 10.64 58,192,788 -0.07(-0.63%)
Sep 09, 2021 10.86 10.86 10.67 10.70 81,851,240 -0.23(-2.07%)
Sep 08, 2021 10.88 11.09 10.83 10.93 68,961,536 +0.07(+0.62%)
Sep 07, 2021 10.76 10.94 10.75 10.86 76,164,360 +0.05(+0.47%)
Sep 03, 2021 10.90 10.95 10.80 10.81 49,762,888 -0.10(-0.92%)
Sep 02, 2021 10.98 11.08 10.88 10.91 58,625,452 -0.08(-0.76%)
Sep 01, 2021 10.93 11.09 10.82 11.00 70,227,720 +0.07(+0.61%)
Aug 31, 2021 10.92 11.02 10.85 10.93 50,281,652 -0.02(-0.15%)
Aug 30, 2021 11.20 11.22 10.93 10.95 50,771,792 -0.22(-1.95%)
Aug 27, 2021 10.81 11.22 10.80 11.17 68,645,384 +0.34(+3.18%)
Aug 26, 2021 11.00 11.05 10.75 10.82 68,493,136 -0.23(-2.05%)
Aug 25, 2021 11.01 11.14 10.92 11.05 60,977,088 +0.08(+0.69%)
Aug 24, 2021 10.75 11.02 10.70 10.97 63,840,156 +0.29(+2.75%)
Aug 23, 2021 10.66 10.78 10.46 10.68 76,912,504 +0.13(+1.27%)
Aug 20, 2021 10.58 10.63 10.39 10.55 63,910,956 -0.08(-0.79%)
Aug 19, 2021 10.74 10.84 10.55 10.63 82,168,424 -0.28(-2.54%)
Aug 18, 2021 10.86 11.08 10.82 10.91 60,715,368 +0.01(+0.08%)
Aug 17, 2021 11.17 11.18 10.75 10.90 88,846,144 -0.39(-3.49%)
Aug 16, 2021 11.33 11.38 11.17 11.29 46,143,472 -0.11(-0.96%)
Aug 13, 2021 11.64 11.70 11.36 11.40 53,782,180 -0.26(-2.23%)
Aug 12, 2021 11.68 11.79 11.57 11.66 45,983,452 -0.03(-0.21%)
Aug 11, 2021 11.63 11.70 11.47 11.69 50,948,752 +0.09(+0.80%)
Aug 10, 2021 11.55 11.67 11.46 11.59 38,255,120 +0.06(+0.51%)
Aug 09, 2021 11.51 11.59 11.37 11.54 46,124,568 -0.04(-0.36%)
Aug 06, 2021 11.59 11.67 11.52 11.58 52,986,168 +0.08(+0.66%)
Aug 05, 2021 11.36 11.59 11.28 11.50 72,031,000 +0.33(+2.93%)
Aug 04, 2021 11.62 11.69 11.16 11.17 97,120,624 -0.59(-4.99%)
Aug 03, 2021 11.72 11.81 11.44 11.76 63,374,668 +0.09(+0.79%)
Aug 02, 2021 11.76 12.02 11.64 11.67 77,009,720 -0.03(-0.29%)
Jul 30, 2021 11.94 12.00 11.64 11.70 89,348,824 -0.37(-3.06%)
Jul 29, 2021 12.17 12.41 12.00 12.07 132,897,768 +0.44(+3.82%)
Jul 28, 2021 11.63 11.74 11.38 11.63 83,593,832 +0.06(+0.51%)
Jul 27, 2021 11.69 11.71 11.45 11.57 49,941,296 -0.20(-1.71%)
Jul 26, 2021 11.66 11.81 11.64 11.77 52,133,912 +0.18(+1.52%)
Jul 23, 2021 11.72 11.78 11.52 11.59 45,210,888 -0.08(-0.65%)
Jul 22, 2021 11.81 11.86 11.56 11.67 48,083,128 -0.23(-1.97%)
Jul 21, 2021 11.79 12.03 11.77 11.90 64,061,380 +0.23(+2.01%)
Jul 20, 2021 11.22 11.71 11.14 11.67 84,210,240 +0.53(+4.74%)
Jul 19, 2021 11.12 11.17 10.73 11.14 119,043,160 -0.28(-2.43%)
Jul 16, 2021 11.85 11.86 11.39 11.42 57,295,564 -0.34(-2.85%)
Jul 15, 2021 11.87 12.00 11.69 11.75 54,445,420 -0.20(-1.68%)
Jul 14, 2021 12.11 12.27 11.91 11.95 46,444,660 -0.14(-1.18%)
Jul 13, 2021 12.16 12.27 11.99 12.10 54,027,244 -0.16(-1.30%)
Jul 12, 2021 12.05 12.37 11.95 12.26 58,606,840 +0.11(+0.90%)
Jul 09, 2021 12.11 12.23 11.97 12.15 78,651,032 +0.35(+2.99%)
Jul 08, 2021 11.71 11.94 11.52 11.80 74,575,816 -0.14(-1.19%)
Jul 07, 2021 12.09 12.13 11.76 11.94 86,886,296 -0.23(-1.86%)
Jul 06, 2021 12.47 12.48 12.07 12.16 88,132,432 -0.36(-2.88%)
Jul 02, 2021 12.55 12.62 12.44 12.52 52,240,240 +0.02(+0.13%)
Jul 01, 2021 12.51 12.56 12.45 12.51 60,879,232 +0.04(+0.34%)
Jun 30, 2021 12.54 12.68 12.42 12.47 85,988,480 -0.13(-1.00%)
Jun 29, 2021 12.63 12.75 12.48 12.59 81,228,320 +0.04(+0.33%)
Jun 28, 2021 12.75 12.76 12.44 12.55 94,688,976 -0.19(-1.51%)
Jun 25, 2021 12.79 13.02 12.73 12.74 133,333,096 -0.06(-0.46%)
Jun 24, 2021 13.04 13.05 12.71 12.80 95,125,520 -0.13(-1.04%)
Jun 23, 2021 12.70 13.03 12.62 12.94 113,106,640 +0.43(+3.42%)
Jun 22, 2021 12.60 12.68 12.43 12.51 77,956,680 +0.11(+0.88%)
Jun 21, 2021 12.27 12.50 12.21 12.40 75,489,192 +0.22(+1.79%)
Jun 18, 2021 12.20 12.39 12.11 12.18 90,974,744 -0.21(-1.69%)
Jun 17, 2021 12.84 12.92 12.23 12.39 150,904,048 -0.21(-1.66%)
Jun 16, 2021 12.67 12.83 12.48 12.60 82,334,936 +0.02(+0.13%)
Jun 15, 2021 12.51 12.72 12.38 12.58 74,521,872 +0.11(+0.87%)
Jun 14, 2021 12.78 12.84 12.43 12.47 98,400,112 -0.34(-2.68%)
Jun 11, 2021 12.84 12.94 12.73 12.82 60,332,476 +0.14(+1.13%)
Jun 10, 2021 13.08 13.24 12.65 12.68 93,013,480 -0.31(-2.39%)
Jun 09, 2021 13.09 13.10 12.91 12.99 71,601,712 -0.13(-0.96%)
Jun 08, 2021 13.22 13.25 12.86 13.11 111,814,864 -0.21(-1.57%)
Jun 07, 2021 13.43 13.59 13.13 13.32 108,304,504 -0.08(-0.56%)
Jun 04, 2021 13.70 13.80 13.25 13.40 180,934,512 -0.02(-0.13%)
Jun 03, 2021 12.71 13.47 12.57 13.41 213,508,240 +0.91(+7.24%)
Jun 02, 2021 12.50 12.60 12.32 12.51 92,327,104 +0.08(+0.68%)
Jun 01, 2021 12.35 12.45 12.13 12.42 106,064,464 +0.23(+1.93%)
May 28, 2021 12.59 12.63 12.09 12.19 181,312,864 -0.29(-2.35%)
May 27, 2021 12.06 12.63 11.85 12.48 332,056,480 +0.82(+7.05%)
May 26, 2021 11.04 11.70 10.99 11.66 270,827,104 +0.91(+8.51%)
May 25, 2021 11.01 11.27 10.74 10.75 134,981,168 -0.21(-1.91%)
May 24, 2021 11.22 11.22 10.84 10.96 132,688,152 -0.23(-2.03%)
May 21, 2021 10.65 11.30 10.55 11.18 240,382,976 +0.70(+6.73%)
May 20, 2021 10.50 10.65 10.32 10.48 126,527,320 +0.32(+3.14%)
May 19, 2021 10.09 10.24 9.941 10.16 83,584,200 -0.03(-0.25%)
May 18, 2021 10.31 10.51 10.18 10.18 86,272,616 -0.01(-0.08%)
May 17, 2021 9.916 10.22 9.891 10.19 62,185,996 +0.26(+2.62%)
May 14, 2021 9.773 9.958 9.748 9.933 58,103,248 +0.24(+2.51%)
May 13, 2021 9.530 9.798 9.522 9.689 67,417,168 +0.18(+1.94%)
May 12, 2021 9.681 9.798 9.463 9.505 66,182,840 -0.21(-2.16%)
May 11, 2021 9.606 9.866 9.580 9.715 67,759,424 -0.11(-1.11%)
May 10, 2021 9.882 10.01 9.815 9.824 61,554,572 -0.09(-0.93%)
May 07, 2021 9.773 9.924 9.664 9.916 49,499,692 +0.07(+0.68%)
May 06, 2021 9.689 9.866 9.631 9.849 59,585,800 +0.11(+1.12%)
May 05, 2021 9.647 9.765 9.564 9.740 77,146,392 +0.17(+1.75%)
May 04, 2021 9.673 9.689 9.421 9.572 84,580,712 -0.18(-1.89%)
May 03, 2021 9.698 9.798 9.589 9.757 73,837,648 +0.08(+0.78%)
Apr 30, 2021 9.530 9.681 9.505 9.681 108,219,320 +0.23(+2.49%)
Apr 29, 2021 9.991 9.991 9.345 9.446 274,324,192 -0.98(-9.41%)
Apr 28, 2021 10.57 10.57 10.39 10.43 80,716,704 -0.05(-0.48%)
Apr 27, 2021 10.31 10.49 10.29 10.48 49,978,852 +0.18(+1.79%)
Apr 26, 2021 10.30 10.44 10.26 10.29 48,657,940 +0.04(+0.41%)
Apr 23, 2021 10.04 10.27 9.958 10.25 61,864,596 +0.23(+2.35%)
Apr 22, 2021 10.12 10.19 9.924 10.02 87,049,080 +0.18(+1.79%)
Apr 21, 2021 9.530 9.849 9.379 9.840 59,148,492 +0.23(+2.45%)
Apr 20, 2021 10.12 10.12 9.522 9.606 99,086,344 -0.55(-5.45%)
Apr 19, 2021 10.25 10.28 10.08 10.16 46,548,116 -0.10(-0.98%)
Apr 16, 2021 10.34 10.37 10.23 10.26 39,495,004 -0.01(-0.08%)
Apr 15, 2021 10.32 10.34 10.18 10.27 45,496,192 +0.00(+0.00%)
Apr 14, 2021 10.23 10.48 10.23 10.27 59,407,628 +0.03(+0.33%)
Apr 13, 2021 10.39 10.44 10.15 10.23 61,385,940 -0.15(-1.45%)
Apr 12, 2021 10.49 10.53 10.34 10.39 48,154,356 -0.11(-1.04%)
Apr 09, 2021 10.48 10.59 10.39 10.49 48,342,900 +0.00(+0.00%)
Apr 08, 2021 10.63 10.70 10.43 10.49 62,695,004 -0.18(-1.73%)
Apr 07, 2021 10.80 10.85 10.62 10.68 50,355,000 -0.16(-1.47%)
Apr 06, 2021 10.65 10.90 10.60 10.84 80,377,760 +0.18(+1.73%)
Apr 05, 2021 10.39 10.72 10.34 10.65 98,079,904 +0.44(+4.36%)
Apr 01, 2021 10.28 10.31 10.08 10.21 73,794,944 -0.07(-0.65%)
Mar 31, 2021 10.45 10.52 10.24 10.28 72,027,064 -0.18(-1.68%)
Mar 30, 2021 10.20 10.47 10.16 10.45 59,302,860 +0.26(+2.55%)
Mar 29, 2021 10.23 10.37 10.12 10.19 53,299,360 -0.13(-1.22%)
Mar 26, 2021 10.43 10.48 10.12 10.32 58,694,892 -0.02(-0.16%)
Mar 25, 2021 10.02 10.36 9.832 10.34 64,583,864 +0.15(+1.48%)
Mar 24, 2021 10.37 10.51 10.17 10.18 64,931,700 -0.06(-0.57%)
Mar 23, 2021 10.55 10.64 10.17 10.24 86,859,200 -0.54(-4.98%)
Mar 22, 2021 10.78 10.85 10.49 10.78 96,915,192 +0.02(+0.16%)
Mar 19, 2021 10.78 10.86 10.53 10.76 108,336,984 +0.29(+2.72%)
Mar 18, 2021 10.65 10.91 10.44 10.48 91,414,968 -0.17(-1.58%)
Mar 17, 2021 10.35 10.65 10.25 10.65 130,209,688 +0.17(+1.60%)
Mar 16, 2021 10.96 11.03 10.43 10.48 149,392,624 -0.60(-5.38%)
Mar 15, 2021 11.23 11.43 10.95 11.07 77,630,992 -0.14(-1.27%)
Mar 12, 2021 10.72 11.27 10.71 11.22 103,896,576 +0.47(+4.37%)
Mar 11, 2021 10.86 10.96 10.70 10.75 67,127,992 -0.08(-0.77%)
Mar 10, 2021 10.67 10.89 10.59 10.83 73,933,952 +0.29(+2.70%)
Mar 09, 2021 10.70 10.70 10.39 10.55 73,284,544 -0.07(-0.63%)
Mar 08, 2021 10.39 10.81 10.32 10.61 102,546,640 +0.32(+3.10%)
Mar 05, 2021 10.12 10.31 9.790 10.29 94,581,760 +0.29(+2.85%)
Mar 04, 2021 10.26 10.45 9.757 10.01 104,944,128 -0.20(-1.97%)
Mar 03, 2021 10.58 10.58 10.18 10.21 95,411,008 -0.32(-3.03%)
Mar 02, 2021 10.10 10.74 10.02 10.53 124,742,304 +0.48(+4.76%)
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.