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 )

12.12 -0.23 (-1.90%)
Streaming Delayed Price Updated: 3:43 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 (%)
Dec 31, 2015 9.033 9.001 9.001 9.001 31,120,972 -0.05(-0.56%)
Dec 30, 2015 9.091 9.107 9.020 9.052 21,601,908 -0.04(-0.42%)
Dec 29, 2015 9.122 9.135 9.039 9.091 29,534,616 +0.03(+0.35%)
Dec 28, 2015 9.122 9.158 9.046 9.059 21,437,930 -0.08(-0.91%)
Dec 24, 2015 9.167 9.142 9.142 9.142 14,088,419 -0.03(-0.35%)
Dec 23, 2015 9.116 9.186 9.110 9.174 34,704,416 +0.10(+1.13%)
Dec 22, 2015 8.899 9.103 8.880 9.071 79,265,744 +0.30(+3.42%)
Dec 21, 2015 8.873 8.912 8.733 8.771 49,456,348 -0.04(-0.51%)
Dec 18, 2015 8.867 8.886 8.765 8.816 63,323,656 -0.11(-1.29%)
Dec 17, 2015 9.180 9.186 8.912 8.931 40,955,436 -0.24(-2.65%)
Dec 16, 2015 8.944 9.174 8.937 9.174 63,664,376 +0.31(+3.53%)
Dec 15, 2015 8.778 8.944 8.765 8.861 68,432,104 +0.16(+1.84%)
Dec 14, 2015 8.726 8.778 8.560 8.701 41,977,012 -0.01(-0.15%)
Dec 11, 2015 8.841 8.893 8.675 8.714 46,297,796 -0.20(-2.29%)
Dec 10, 2015 8.886 9.001 8.873 8.918 34,485,580 +0.04(+0.50%)
Dec 09, 2015 8.886 9.033 8.816 8.873 39,420,216 -0.05(-0.57%)
Dec 08, 2015 8.963 9.008 8.867 8.924 47,506,832 -0.10(-1.06%)
Dec 07, 2015 9.065 9.071 8.956 9.020 22,740,876 -0.05(-0.56%)
Dec 04, 2015 8.995 9.110 8.944 9.071 44,384,400 +0.14(+1.57%)
Dec 03, 2015 9.142 9.158 8.899 8.931 46,713,120 -0.18(-1.96%)
Dec 02, 2015 9.327 9.340 9.097 9.110 33,375,568 -0.19(-2.06%)
Dec 01, 2015 9.148 9.301 9.129 9.301 45,614,980 +0.15(+1.61%)
Nov 30, 2015 9.289 9.295 9.129 9.154 43,602,020 -0.13(-1.38%)
Nov 27, 2015 9.289 9.321 9.263 9.282 12,148,131 -0.01(-0.14%)
Nov 25, 2015 9.289 9.295 9.295 9.295 19,765,832 +0.00(+0.00%)
Nov 24, 2015 9.206 9.346 9.148 9.295 33,266,608 +0.00(+0.00%)
Nov 23, 2015 9.327 9.410 9.269 9.295 28,604,258 -0.03(-0.34%)
Nov 20, 2015 9.340 9.429 9.289 9.327 29,595,092 +0.02(+0.21%)
Nov 19, 2015 9.231 9.346 9.212 9.308 36,932,264 +0.07(+0.76%)
Nov 18, 2015 9.091 9.263 9.059 9.237 41,088,088 +0.20(+2.19%)
Nov 17, 2015 8.956 9.180 8.950 9.039 39,421,576 +0.07(+0.78%)
Nov 16, 2015 8.848 8.995 8.848 8.969 35,429,116 +0.08(+0.86%)
Nov 13, 2015 8.956 8.988 8.873 8.893 39,889,596 -0.08(-0.85%)
Nov 12, 2015 9.078 9.116 8.956 8.969 31,745,120 -0.17(-1.89%)
Nov 11, 2015 9.122 9.186 9.059 9.142 26,439,694 +0.02(+0.21%)
Nov 10, 2015 9.154 9.161 9.033 9.122 34,744,012 -0.03(-0.35%)
Nov 09, 2015 9.276 9.282 9.110 9.154 39,524,820 -0.12(-1.31%)
Nov 06, 2015 9.269 9.295 9.186 9.276 37,702,800 -0.03(-0.34%)
Nov 05, 2015 9.391 9.397 9.263 9.308 34,232,612 -0.05(-0.55%)
Nov 04, 2015 9.474 9.493 9.356 9.359 42,482,600 -0.10(-1.08%)
Nov 03, 2015 9.442 9.499 9.404 9.461 40,490,176 +0.04(+0.41%)
Nov 02, 2015 9.448 9.515 9.397 9.423 47,374,820 -0.04(-0.41%)
Oct 30, 2015 9.416 9.550 9.346 9.461 45,749,040 +0.05(+0.54%)
Oct 29, 2015 9.544 9.557 9.333 9.410 50,467,424 -0.15(-1.60%)
Oct 28, 2015 9.442 9.582 9.372 9.563 53,968,684 +0.15(+1.56%)
Oct 27, 2015 9.492 9.581 9.359 9.416 102,098,904 -0.50(-5.04%)
Oct 26, 2015 9.948 10.02 9.846 9.916 60,151,040 +0.01(+0.06%)
Oct 23, 2015 9.935 9.960 9.796 9.910 45,213,608 +0.06(+0.58%)
Oct 22, 2015 9.796 9.884 9.739 9.853 37,129,580 +0.11(+1.10%)
Oct 21, 2015 9.865 9.922 9.707 9.745 54,093,768 +0.02(+0.20%)
Oct 20, 2015 9.657 9.865 9.657 9.726 46,559,724 +0.01(+0.13%)
Oct 19, 2015 9.631 9.714 9.581 9.714 28,246,552 +0.05(+0.52%)
Oct 16, 2015 9.644 9.669 9.555 9.663 38,331,280 +0.04(+0.39%)
Oct 15, 2015 9.612 9.631 9.480 9.625 43,383,436 +0.13(+1.40%)
Oct 14, 2015 9.448 9.511 9.397 9.492 35,284,108 +0.04(+0.47%)
Oct 13, 2015 9.410 9.549 9.378 9.448 48,411,828 -0.03(-0.27%)
Oct 12, 2015 9.473 9.486 9.391 9.473 22,724,972 +0.01(+0.07%)
Oct 09, 2015 9.505 9.549 9.372 9.467 46,199,880 -0.01(-0.13%)
Oct 08, 2015 9.309 9.492 9.284 9.480 41,100,004 +0.15(+1.63%)
Oct 07, 2015 9.163 9.328 9.144 9.328 53,158,912 +0.28(+3.07%)
Oct 06, 2015 8.974 9.132 8.948 9.050 42,764,708 +0.08(+0.85%)
Oct 05, 2015 8.929 9.024 8.790 8.974 61,055,476 +0.13(+1.43%)
Oct 02, 2015 8.537 8.860 8.487 8.847 47,592,140 +0.20(+2.34%)
Oct 01, 2015 8.702 8.714 8.518 8.645 52,687,828 +0.06(+0.74%)
Sep 30, 2015 8.455 8.588 8.392 8.582 63,567,896 +0.27(+3.19%)
Sep 29, 2015 8.310 8.354 8.227 8.316 70,233,984 +0.02(+0.23%)
Sep 28, 2015 8.512 8.540 8.259 8.297 65,021,572 -0.26(-3.03%)
Sep 25, 2015 8.771 8.771 8.544 8.556 56,875,008 -0.08(-0.88%)
Sep 24, 2015 8.582 8.664 8.392 8.632 51,327,816 -0.02(-0.22%)
Sep 23, 2015 8.809 8.822 8.550 8.651 49,948,560 -0.15(-1.72%)
Sep 22, 2015 8.860 8.885 8.683 8.803 69,704,688 -0.25(-2.79%)
Sep 21, 2015 8.980 9.125 8.948 9.056 32,834,084 +0.03(+0.28%)
Sep 18, 2015 9.132 9.157 8.986 9.031 64,377,936 -0.20(-2.19%)
Sep 17, 2015 9.239 9.410 9.144 9.233 59,626,264 -0.03(-0.27%)
Sep 16, 2015 9.056 9.334 9.012 9.258 65,897,024 +0.21(+2.31%)
Sep 15, 2015 8.727 9.088 8.721 9.050 73,787,344 +0.34(+3.85%)
Sep 14, 2015 8.676 8.721 8.620 8.714 41,258,124 +0.04(+0.51%)
Sep 11, 2015 8.695 8.733 8.556 8.670 36,060,612 -0.01(-0.15%)
Sep 10, 2015 8.550 8.746 8.442 8.683 61,190,228 +0.13(+1.48%)
Sep 09, 2015 8.733 8.752 8.518 8.556 48,773,028 -0.09(-1.02%)
Sep 08, 2015 8.708 8.711 8.563 8.645 47,474,308 +0.07(+0.81%)
Sep 04, 2015 8.651 8.575 8.575 8.575 49,238,908 -0.18(-2.02%)
Sep 03, 2015 8.816 8.898 8.717 8.752 43,581,044 -0.02(-0.22%)
Sep 02, 2015 8.847 8.854 8.620 8.771 46,804,908 +0.09(+1.09%)
Sep 01, 2015 8.819 8.948 8.601 8.676 79,802,504 -0.09(-1.08%)
Aug 31, 2015 8.702 8.816 8.544 8.771 60,421,692 +0.08(+0.95%)
Aug 28, 2015 8.563 8.752 8.556 8.689 40,637,628 +0.11(+1.33%)
Aug 27, 2015 8.512 8.645 8.367 8.575 66,512,780 +0.22(+2.65%)
Aug 26, 2015 8.335 8.442 8.076 8.354 76,489,920 +0.20(+2.40%)
Aug 25, 2015 8.759 8.765 8.158 8.158 75,820,592 -0.18(-2.20%)
Aug 24, 2015 7.740 8.525 6.602 8.341 94,559,448 -0.42(-4.83%)
Aug 21, 2015 9.037 9.094 8.752 8.765 66,577,836 -0.36(-3.95%)
Aug 20, 2015 9.303 9.303 9.106 9.125 38,114,564 -0.22(-2.30%)
Aug 19, 2015 9.347 9.471 9.334 9.340 35,610,520 -0.04(-0.40%)
Aug 18, 2015 9.290 9.385 9.271 9.378 26,650,764 +0.09(+1.02%)
Aug 17, 2015 9.334 9.340 9.214 9.284 25,344,434 -0.06(-0.68%)
Aug 14, 2015 9.315 9.378 9.284 9.347 29,094,014 +0.04(+0.48%)
Aug 13, 2015 9.258 9.390 9.227 9.303 32,511,950 +0.02(+0.20%)
Aug 12, 2015 9.201 9.303 9.088 9.284 33,379,408 -0.01(-0.14%)
Aug 11, 2015 9.359 9.359 9.239 9.296 42,647,908 -0.18(-1.93%)
Aug 10, 2015 9.397 9.486 9.366 9.480 26,567,480 +0.12(+1.28%)
Aug 07, 2015 9.391 9.435 9.328 9.359 22,579,662 -0.02(-0.20%)
Aug 06, 2015 9.359 9.410 9.246 9.378 42,366,828 +0.02(+0.20%)
Aug 05, 2015 9.480 9.511 9.309 9.359 35,563,200 -0.07(-0.74%)
Aug 04, 2015 9.448 9.486 9.385 9.429 29,767,022 -0.02(-0.20%)
Aug 03, 2015 9.467 9.511 9.391 9.448 42,220,944 +0.07(+0.74%)
Jul 31, 2015 9.600 9.606 9.315 9.378 51,636,080 -0.17(-1.79%)
Jul 30, 2015 9.619 9.676 9.461 9.549 55,263,036 -0.07(-0.72%)
Jul 29, 2015 9.378 9.676 9.366 9.619 82,415,096 +0.34(+3.61%)
Jul 28, 2015 9.365 9.390 9.142 9.284 90,082,528 +0.18(+1.92%)
Jul 27, 2015 8.983 9.140 8.908 9.108 70,041,632 +0.10(+1.11%)
Jul 24, 2015 9.215 9.221 8.964 9.008 41,615,072 -0.14(-1.51%)
Jul 23, 2015 9.233 9.309 9.133 9.146 47,023,756 +0.12(+1.32%)
Jul 22, 2015 9.071 9.083 8.983 9.027 49,370,680 -0.06(-0.62%)
Jul 21, 2015 9.096 9.108 9.046 9.083 30,874,372 -0.04(-0.41%)
Jul 20, 2015 9.208 9.233 9.096 9.121 40,619,832 -0.08(-0.82%)
Jul 17, 2015 9.083 9.196 9.064 9.196 50,667,968 +0.08(+0.82%)
Jul 16, 2015 9.227 9.259 9.046 9.121 54,201,196 -0.11(-1.22%)
Jul 15, 2015 9.284 9.302 9.148 9.233 34,971,452 -0.04(-0.41%)
Jul 14, 2015 9.208 9.302 9.133 9.271 33,274,716 +0.11(+1.16%)
Jul 13, 2015 9.165 9.171 9.027 9.165 31,687,588 +0.10(+1.10%)
Jul 10, 2015 9.064 9.102 8.971 9.064 32,098,498 +0.09(+1.05%)
Jul 09, 2015 9.140 9.152 8.933 8.971 47,378,004 -0.03(-0.28%)
Jul 08, 2015 9.183 9.215 8.933 8.996 67,504,208 -0.30(-3.23%)
Jul 07, 2015 9.246 9.324 9.089 9.296 44,970,132 +0.04(+0.41%)
Jul 06, 2015 9.233 9.327 9.202 9.259 36,117,968 -0.05(-0.54%)
Jul 02, 2015 9.396 9.309 9.309 9.309 29,524,706 -0.08(-0.80%)
Jul 01, 2015 9.478 9.496 9.265 9.384 50,709,892 -0.01(-0.13%)
Jun 30, 2015 9.496 9.503 9.327 9.396 45,541,344 -0.01(-0.07%)
Jun 29, 2015 9.534 9.575 9.337 9.402 60,889,048 -0.24(-2.47%)
Jun 26, 2015 9.659 9.697 9.609 9.640 32,633,042 -0.03(-0.26%)
Jun 25, 2015 9.715 9.741 9.634 9.665 38,221,432 -0.04(-0.39%)
Jun 24, 2015 9.703 9.803 9.653 9.703 56,543,000 +0.13(+1.37%)
Jun 23, 2015 9.534 9.647 9.528 9.572 33,814,472 +0.10(+1.06%)
Jun 22, 2015 9.478 9.546 9.453 9.471 30,133,302 +0.01(+0.13%)
Jun 19, 2015 9.446 9.546 9.428 9.459 39,417,208 -0.02(-0.20%)
Jun 18, 2015 9.409 9.540 9.390 9.478 34,121,584 +0.08(+0.80%)
Jun 17, 2015 9.396 9.440 9.302 9.402 41,274,576 +0.01(+0.13%)
Jun 16, 2015 9.396 9.415 9.346 9.390 37,273,212 -0.03(-0.33%)
Jun 15, 2015 9.428 9.459 9.371 9.421 38,054,276 -0.11(-1.18%)
Jun 12, 2015 9.515 9.609 9.515 9.534 31,704,988 -0.03(-0.33%)
Jun 11, 2015 9.459 9.609 9.459 9.565 43,428,564 +0.16(+1.66%)
Jun 10, 2015 9.396 9.440 9.359 9.409 33,484,304 +0.09(+1.01%)
Jun 09, 2015 9.340 9.396 9.287 9.315 32,669,770 -0.01(-0.13%)
Jun 08, 2015 9.284 9.396 9.265 9.327 48,297,512 +0.08(+0.81%)
Jun 05, 2015 9.402 9.402 9.252 9.252 71,465,024 -0.17(-1.79%)
Jun 04, 2015 9.471 9.496 9.396 9.421 37,422,416 -0.09(-0.99%)
Jun 03, 2015 9.572 9.590 9.468 9.515 38,836,504 -0.04(-0.39%)
Jun 02, 2015 9.665 9.703 9.521 9.553 55,856,836 -0.06(-0.65%)
Jun 01, 2015 9.597 9.672 9.509 9.615 42,625,728 +0.12(+1.25%)
May 29, 2015 9.584 9.640 9.490 9.496 30,447,996 -0.08(-0.78%)
May 28, 2015 9.565 9.600 9.540 9.572 22,294,760 -0.02(-0.20%)
May 27, 2015 9.534 9.622 9.515 9.590 29,973,978 +0.08(+0.86%)
May 26, 2015 9.559 9.603 9.484 9.509 39,917,028 -0.05(-0.52%)
May 22, 2015 9.703 9.559 9.559 9.559 39,610,044 -0.15(-1.55%)
May 21, 2015 9.565 9.734 9.553 9.709 38,277,048 +0.13(+1.37%)
May 20, 2015 9.728 9.741 9.550 9.578 35,756,956 -0.13(-1.29%)
May 19, 2015 9.759 9.772 9.669 9.703 24,193,800 -0.05(-0.51%)
May 18, 2015 9.684 9.791 9.672 9.753 31,137,376 +0.06(+0.65%)
May 15, 2015 9.559 9.697 9.559 9.690 30,252,034 +0.13(+1.38%)
May 14, 2015 9.703 9.728 9.515 9.559 45,985,332 -0.09(-0.91%)
May 13, 2015 9.728 9.778 9.622 9.647 33,350,060 -0.09(-0.96%)
May 12, 2015 9.759 9.794 9.703 9.741 28,221,014 -0.06(-0.58%)
May 11, 2015 9.797 9.913 9.791 9.797 27,541,970 -0.01(-0.13%)
May 08, 2015 9.778 9.834 9.759 9.809 34,084,516 +0.10(+1.03%)
May 07, 2015 9.678 9.741 9.478 9.709 43,125,756 +0.02(+0.19%)
May 06, 2015 9.772 9.803 9.640 9.690 42,142,084 -0.03(-0.32%)
May 05, 2015 9.872 9.903 9.715 9.722 51,502,564 -0.16(-1.58%)
May 04, 2015 9.897 9.941 9.859 9.878 24,087,388 -0.02(-0.19%)
May 01, 2015 9.953 9.978 9.828 9.897 32,911,036 +0.01(+0.06%)
Apr 30, 2015 9.997 10.04 9.853 9.891 48,352,816 -0.14(-1.37%)
Apr 29, 2015 9.928 10.08 9.903 10.03 56,111,784 +0.07(+0.69%)
Apr 28, 2015 9.879 9.972 9.780 9.960 91,282,144 +0.10(+1.01%)
Apr 27, 2015 9.811 9.922 9.780 9.860 56,150,408 +0.08(+0.82%)
Apr 24, 2015 9.755 9.842 9.736 9.780 32,723,234 +0.01(+0.06%)
Apr 23, 2015 9.823 9.860 9.736 9.774 45,886,148 -0.09(-0.94%)
Apr 22, 2015 9.817 9.879 9.749 9.867 32,750,540 +0.06(+0.57%)
Apr 21, 2015 9.873 9.910 9.774 9.811 29,839,330 -0.06(-0.57%)
Apr 20, 2015 9.854 9.873 9.811 9.867 24,581,070 +0.09(+0.95%)
Apr 17, 2015 9.848 9.848 9.743 9.774 51,840,556 -0.11(-1.13%)
Apr 16, 2015 9.947 9.978 9.879 9.885 37,884,712 -0.08(-0.81%)
Apr 15, 2015 9.929 9.972 9.922 9.966 41,124,656 +0.06(+0.63%)
Apr 14, 2015 9.860 9.953 9.854 9.904 35,063,744 +0.06(+0.63%)
Apr 13, 2015 9.922 9.972 9.842 9.842 36,311,464 -0.10(-1.00%)
Apr 10, 2015 9.904 9.953 9.891 9.941 28,473,292 +0.05(+0.50%)
Apr 09, 2015 9.922 9.966 9.848 9.891 37,813,176 -0.02(-0.19%)
Apr 08, 2015 9.904 9.978 9.891 9.910 40,549,812 +0.05(+0.50%)
Apr 07, 2015 9.891 9.904 9.786 9.860 42,918,600 -0.06(-0.62%)
Apr 06, 2015 9.891 9.991 9.860 9.922 29,865,830 -0.02(-0.19%)
Apr 02, 2015 9.879 9.941 9.941 9.941 25,679,878 +0.07(+0.75%)
Apr 01, 2015 10.02 10.02 9.829 9.867 44,125,444 -0.14(-1.42%)
Mar 31, 2015 9.997 10.10 9.972 10.01 35,138,380 -0.01(-0.12%)
Mar 30, 2015 9.997 10.10 9.953 10.02 33,116,948 +0.11(+1.13%)
Mar 27, 2015 9.960 9.984 9.829 9.910 85,899,072 -0.02(-0.19%)
Mar 26, 2015 9.991 10.02 9.899 9.929 53,739,488 -0.11(-1.05%)
Mar 25, 2015 10.25 10.26 10.03 10.03 35,444,164 -0.24(-2.30%)
Mar 24, 2015 10.28 10.35 10.21 10.27 26,854,322 -0.01(-0.06%)
Mar 23, 2015 10.21 10.38 10.21 10.28 49,501,440 +0.06(+0.55%)
Mar 20, 2015 10.14 10.26 10.13 10.22 67,881,608 +0.09(+0.86%)
Mar 19, 2015 10.18 10.21 10.10 10.13 29,059,894 -0.07(-0.73%)
Mar 18, 2015 10.11 10.24 9.991 10.21 54,412,116 +0.04(+0.43%)
Mar 17, 2015 10.16 10.23 10.15 10.16 33,728,968 -0.06(-0.61%)
Mar 16, 2015 10.08 10.23 10.07 10.23 60,842,048 +0.18(+1.79%)
Mar 13, 2015 10.02 10.08 9.922 10.05 44,953,124 +0.02(+0.19%)
Mar 12, 2015 9.848 10.06 9.836 10.03 50,250,424 +0.26(+2.67%)
Mar 11, 2015 9.780 9.829 9.736 9.767 33,273,672 +0.02(+0.19%)
Mar 10, 2015 9.885 9.891 9.730 9.749 51,092,916 -0.19(-1.93%)
Mar 09, 2015 9.910 9.984 9.879 9.941 27,626,134 +0.06(+0.63%)
Mar 06, 2015 9.947 10.05 9.867 9.879 39,378,376 -0.11(-1.12%)
Mar 05, 2015 9.978 10.06 9.978 9.991 26,663,254 +0.05(+0.50%)
Mar 04, 2015 9.978 10.03 9.879 9.941 41,376,056 -0.09(-0.87%)
Mar 03, 2015 9.966 10.11 9.960 10.03 60,765,588 -0.25(-2.41%)
Mar 02, 2015 10.13 10.29 10.17 10.28 42,472,312 +0.14(+1.41%)
Feb 27, 2015 10.16 10.17 10.06 10.13 32,793,568 -0.02(-0.24%)
Feb 26, 2015 10.17 10.25 10.15 10.16 33,505,276 -0.08(-0.79%)
Feb 25, 2015 10.13 10.31 10.13 10.24 37,603,860 +0.09(+0.92%)
Feb 24, 2015 10.15 10.18 10.10 10.15 28,495,982 -0.01(-0.12%)
Feb 23, 2015 10.13 10.20 10.10 10.16 30,603,176 -0.01(-0.12%)
Feb 20, 2015 10.16 10.21 10.08 10.17 34,707,080 -0.02(-0.18%)
Feb 19, 2015 10.04 10.22 10.03 10.19 40,057,724 +0.14(+1.36%)
Feb 18, 2015 10.02 10.13 9.960 10.05 36,782,116 +0.06(+0.62%)
Feb 17, 2015 10.05 10.11 9.922 9.991 71,526,952 -0.12(-1.17%)
Feb 13, 2015 10.13 10.11 10.11 10.11 32,177,006 -0.04(-0.37%)
Feb 12, 2015 10.13 10.20 10.11 10.15 38,235,416 +0.07(+0.68%)
Feb 11, 2015 9.972 10.11 9.929 10.08 55,283,008 +0.10(+0.99%)
Feb 10, 2015 9.953 10.01 9.867 9.978 45,022,468 +0.11(+1.07%)
Feb 09, 2015 9.774 9.941 9.749 9.873 32,708,174 +0.04(+0.38%)
Feb 06, 2015 9.823 9.922 9.780 9.836 45,452,936 +0.01(+0.06%)
Feb 05, 2015 9.929 9.935 9.767 9.829 41,456,116 -0.01(-0.13%)
Feb 04, 2015 9.724 9.935 9.705 9.842 66,399,384 +0.14(+1.41%)
Feb 03, 2015 9.594 9.792 9.575 9.705 77,936,392 +0.24(+2.49%)
Feb 02, 2015 9.147 9.488 9.138 9.470 65,093,432 +0.35(+3.81%)
Jan 30, 2015 9.147 9.234 9.073 9.122 49,084,276 -0.09(-0.94%)
Jan 29, 2015 9.067 9.277 8.868 9.209 65,648,892 +0.24(+2.70%)
Jan 28, 2015 9.197 9.197 8.943 8.967 65,383,776 -0.15(-1.63%)
Jan 27, 2015 9.184 9.202 9.067 9.116 56,357,828 -0.14(-1.53%)
Jan 26, 2015 9.196 9.300 9.187 9.257 41,090,100 +0.10(+1.14%)
Jan 23, 2015 9.221 9.257 9.141 9.153 35,219,128 -0.07(-0.80%)
Jan 22, 2015 9.214 9.251 9.147 9.227 38,540,232 +0.04(+0.40%)
Jan 21, 2015 9.196 9.276 9.135 9.190 37,905,384 -0.02(-0.27%)
Jan 20, 2015 9.257 9.288 9.055 9.214 46,352,764 -0.01(-0.07%)
Jan 16, 2015 9.092 9.233 9.055 9.221 52,273,268 +0.10(+1.08%)
Jan 15, 2015 9.276 9.307 9.086 9.122 40,688,744 -0.15(-1.65%)
Jan 14, 2015 9.251 9.307 9.104 9.276 59,550,644 -0.06(-0.66%)
Jan 13, 2015 9.442 9.503 9.257 9.337 42,805,432 -0.01(-0.07%)
Jan 12, 2015 9.399 9.405 9.276 9.343 37,010,796 +0.01(+0.07%)
Jan 09, 2015 9.491 9.497 9.245 9.337 38,151,576 -0.13(-1.36%)
Jan 08, 2015 9.454 9.503 9.350 9.466 55,166,304 +0.23(+2.53%)
Jan 07, 2015 9.073 9.264 9.067 9.233 42,450,208 +0.26(+2.87%)
Jan 06, 2015 9.135 9.147 8.828 8.975 53,692,892 -0.09(-0.95%)
Jan 05, 2015 9.282 9.288 9.018 9.061 71,608,040 -0.37(-3.91%)
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.