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 )

11.95 -0.18 (-1.48%)
Streaming Delayed Price Updated: 11:58 AM 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, 2016 9.007 9.053 8.947 9.007 39,085,844 +0.03(+0.30%)
May 27, 2016 9.000 8.980 8.980 8.980 25,856,464 -0.01(-0.07%)
May 26, 2016 9.073 9.134 8.927 8.987 27,510,076 -0.04(-0.44%)
May 25, 2016 8.900 9.080 8.900 9.027 39,294,876 +0.15(+1.73%)
May 24, 2016 8.786 8.880 8.786 8.873 29,526,516 +0.11(+1.22%)
May 23, 2016 8.773 8.813 8.753 8.766 24,313,946 -0.04(-0.45%)
May 20, 2016 8.780 8.853 8.766 8.806 29,154,120 +0.07(+0.76%)
May 19, 2016 8.746 8.810 8.693 8.740 36,121,428 -0.05(-0.53%)
May 18, 2016 8.760 8.907 8.713 8.786 35,211,780 +0.01(+0.15%)
May 17, 2016 8.773 8.887 8.726 8.773 51,162,880 -0.12(-1.35%)
May 16, 2016 8.826 8.930 8.820 8.893 31,845,566 +0.07(+0.76%)
May 13, 2016 8.907 9.027 8.793 8.826 41,161,544 -0.09(-0.97%)
May 12, 2016 8.947 8.993 8.793 8.913 37,120,512 +0.02(+0.23%)
May 11, 2016 8.973 9.040 8.880 8.893 30,299,270 -0.11(-1.26%)
May 10, 2016 8.933 9.027 8.933 9.007 35,322,480 +0.11(+1.28%)
May 09, 2016 8.960 9.013 8.867 8.893 32,352,474 -0.08(-0.89%)
May 06, 2016 8.853 9.000 8.840 8.973 34,874,840 +0.08(+0.90%)
May 05, 2016 8.913 8.963 8.826 8.893 35,701,232 +0.01(+0.08%)
May 04, 2016 8.873 8.933 8.773 8.887 43,274,732 -0.08(-0.89%)
May 03, 2016 9.013 9.047 8.780 8.967 68,277,136 -0.13(-1.40%)
May 02, 2016 9.127 9.207 9.080 9.094 86,771,912 +0.04(+0.44%)
Apr 29, 2016 9.300 9.367 9.033 9.053 104,387,336 -0.35(-3.76%)
Apr 28, 2016 9.207 9.494 9.154 9.407 131,176,296 +0.29(+3.15%)
Apr 27, 2016 9.107 9.154 9.073 9.120 40,657,820 +0.04(+0.44%)
Apr 26, 2016 9.021 9.126 9.001 9.080 53,323,740 +0.11(+1.25%)
Apr 25, 2016 8.975 9.014 8.895 8.968 29,520,774 -0.02(-0.22%)
Apr 22, 2016 9.001 9.100 8.922 8.988 43,681,692 -0.03(-0.29%)
Apr 21, 2016 9.120 9.166 8.955 9.014 57,734,240 +0.01(+0.07%)
Apr 20, 2016 8.862 9.060 8.849 9.008 48,742,900 +0.13(+1.49%)
Apr 19, 2016 8.816 8.915 8.770 8.875 43,622,668 +0.13(+1.43%)
Apr 18, 2016 8.572 8.770 8.552 8.750 45,602,096 +0.20(+2.40%)
Apr 15, 2016 8.651 8.664 8.486 8.545 34,807,696 -0.10(-1.15%)
Apr 14, 2016 8.644 8.704 8.598 8.644 34,000,272 +0.02(+0.23%)
Apr 13, 2016 8.499 8.664 8.486 8.624 44,415,656 +0.17(+1.95%)
Apr 12, 2016 8.400 8.479 8.360 8.459 35,460,092 +0.10(+1.18%)
Apr 11, 2016 8.327 8.453 8.308 8.360 42,013,272 +0.07(+0.88%)
Apr 08, 2016 8.334 8.440 8.261 8.288 30,308,926 +0.02(+0.24%)
Apr 07, 2016 8.433 8.446 8.182 8.268 57,056,660 -0.20(-2.34%)
Apr 06, 2016 8.420 8.499 8.354 8.466 34,208,844 +0.03(+0.39%)
Apr 05, 2016 8.407 8.486 8.268 8.433 49,092,500 -0.02(-0.23%)
Apr 04, 2016 8.658 8.664 8.426 8.453 64,167,828 -0.20(-2.29%)
Apr 01, 2016 8.770 8.800 8.618 8.651 87,698,640 -0.26(-2.96%)
Mar 31, 2016 8.809 8.928 8.809 8.915 49,883,288 +0.10(+1.12%)
Mar 30, 2016 8.770 8.875 8.747 8.816 38,345,316 +0.10(+1.14%)
Mar 29, 2016 8.618 8.717 8.565 8.717 39,465,704 +0.07(+0.84%)
Mar 28, 2016 8.671 8.697 8.631 8.644 28,292,618 +0.02(+0.23%)
Mar 24, 2016 8.658 8.624 8.624 8.624 54,822,148 -0.13(-1.51%)
Mar 23, 2016 8.961 8.984 8.710 8.757 47,750,064 -0.22(-2.43%)
Mar 22, 2016 9.014 9.067 8.922 8.975 39,591,716 -0.05(-0.51%)
Mar 21, 2016 9.008 9.087 8.955 9.021 31,653,770 +0.01(+0.15%)
Mar 18, 2016 8.941 9.047 8.908 9.008 48,733,424 +0.11(+1.26%)
Mar 17, 2016 8.895 9.034 8.842 8.895 47,726,872 -0.02(-0.22%)
Mar 16, 2016 8.724 8.922 8.704 8.915 71,209,656 +0.18(+2.04%)
Mar 15, 2016 8.664 8.743 8.618 8.737 41,989,456 -0.03(-0.30%)
Mar 14, 2016 8.770 8.829 8.704 8.763 31,205,626 -0.01(-0.15%)
Mar 11, 2016 8.757 8.783 8.717 8.776 41,768,712 +0.09(+1.06%)
Mar 10, 2016 8.750 8.770 8.532 8.684 59,147,524 -0.03(-0.30%)
Mar 09, 2016 8.750 8.796 8.592 8.710 51,701,016 -0.03(-0.30%)
Mar 08, 2016 8.922 8.965 8.684 8.737 52,641,764 -0.26(-2.86%)
Mar 07, 2016 8.889 9.074 8.882 8.994 39,563,932 +0.02(+0.22%)
Mar 04, 2016 8.955 9.077 8.869 8.975 48,182,608 +0.03(+0.37%)
Mar 03, 2016 8.750 8.988 8.743 8.941 67,419,568 +0.21(+2.42%)
Mar 02, 2016 8.624 8.816 8.611 8.730 55,409,308 +0.09(+0.99%)
Mar 01, 2016 8.591 8.664 8.400 8.644 108,300,496 +0.38(+4.64%)
Feb 29, 2016 8.202 8.354 8.182 8.261 49,955,960 +0.03(+0.32%)
Feb 26, 2016 8.268 8.314 8.189 8.235 45,775,140 +0.05(+0.65%)
Feb 25, 2016 7.997 8.189 7.958 8.182 48,488,584 +0.20(+2.57%)
Feb 24, 2016 7.997 8.202 7.660 7.977 91,712,784 -0.22(-2.74%)
Feb 23, 2016 8.274 8.354 8.202 8.202 45,624,776 -0.09(-1.11%)
Feb 22, 2016 7.991 8.294 8.083 8.294 50,795,624 +0.30(+3.80%)
Feb 19, 2016 8.050 8.070 7.931 7.991 40,097,388 -0.11(-1.31%)
Feb 18, 2016 8.189 8.215 8.004 8.096 43,584,908 -0.01(-0.08%)
Feb 17, 2016 7.918 8.123 7.911 8.103 57,177,236 +0.26(+3.37%)
Feb 16, 2016 7.759 7.845 7.611 7.839 62,189,280 +0.21(+2.77%)
Feb 12, 2016 7.429 7.627 7.627 7.627 42,528,840 +0.25(+3.40%)
Feb 11, 2016 7.376 7.548 7.330 7.376 69,335,976 -0.11(-1.50%)
Feb 10, 2016 7.568 7.641 7.482 7.489 57,779,576 -0.01(-0.09%)
Feb 09, 2016 7.575 7.667 7.409 7.495 74,107,400 -0.16(-2.07%)
Feb 08, 2016 7.522 7.720 7.429 7.654 68,554,776 +0.09(+1.22%)
Feb 05, 2016 7.608 7.726 7.541 7.561 50,459,468 -0.05(-0.69%)
Feb 04, 2016 7.508 7.720 7.436 7.614 60,903,904 +0.05(+0.61%)
Feb 03, 2016 7.707 7.713 7.284 7.568 105,152,816 -0.03(-0.43%)
Feb 02, 2016 7.891 7.977 7.561 7.601 84,231,200 -0.37(-4.64%)
Feb 01, 2016 7.872 8.017 7.746 7.971 56,484,548 +0.09(+1.09%)
Jan 29, 2016 7.812 7.885 7.693 7.885 78,951,088 +0.15(+1.96%)
Jan 28, 2016 7.944 7.964 7.396 7.733 114,516,064 -0.09(-1.18%)
Jan 27, 2016 7.958 7.991 7.746 7.825 63,637,192 -0.01(-0.08%)
Jan 26, 2016 7.755 7.854 7.692 7.832 71,874,760 +0.18(+2.34%)
Jan 25, 2016 7.858 7.864 7.621 7.653 151,392,992 -0.10(-1.32%)
Jan 22, 2016 7.832 7.896 7.685 7.755 69,717,816 +0.08(+1.08%)
Jan 21, 2016 7.672 7.845 7.583 7.672 76,444,240 +0.07(+0.92%)
Jan 20, 2016 7.532 7.711 7.327 7.602 93,725,848 -0.03(-0.42%)
Jan 19, 2016 7.762 7.762 7.551 7.634 64,339,144 -0.01(-0.17%)
Jan 15, 2016 7.545 7.647 7.647 7.647 108,056,976 -0.14(-1.80%)
Jan 14, 2016 7.787 7.864 7.551 7.787 98,513,528 -0.01(-0.08%)
Jan 13, 2016 8.132 8.203 7.704 7.794 159,908,400 -0.42(-5.06%)
Jan 12, 2016 8.324 8.330 8.036 8.209 79,483,360 +0.05(+0.63%)
Jan 11, 2016 8.177 8.183 8.017 8.158 64,572,412 +0.15(+1.83%)
Jan 08, 2016 8.337 8.369 7.985 8.011 72,318,832 -0.10(-1.26%)
Jan 07, 2016 8.241 8.330 8.049 8.113 90,527,232 -0.26(-3.13%)
Jan 06, 2016 8.663 8.663 8.337 8.375 95,881,552 -0.39(-4.45%)
Jan 05, 2016 8.924 8.944 8.631 8.765 78,586,672 -0.16(-1.79%)
Jan 04, 2016 8.861 8.944 8.784 8.924 60,451,992 -0.08(-0.85%)
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%)
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.