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 )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2006 4.035 4.121 4.035 4.121 29,736,456 +0.10(+2.58%)
May 30, 2006 4.196 4.196 4.018 4.018 46,957,080 -0.19(-4.51%)
May 26, 2006 4.161 4.277 4.161 4.208 49,973,328 +0.09(+2.24%)
May 25, 2006 4.023 4.190 4.006 4.115 64,125,240 +0.13(+3.17%)
May 24, 2006 3.983 4.029 3.943 3.989 37,348,392 +0.05(+1.17%)
May 23, 2006 4.006 4.006 3.920 3.943 46,329,720 -0.03(-0.72%)
May 22, 2006 4.029 4.029 3.920 3.972 51,000,808 -0.07(-1.85%)
May 19, 2006 4.018 4.058 3.966 4.046 26,375,342 +0.07(+1.88%)
May 18, 2006 3.983 4.035 3.972 3.972 27,779,310 -0.01(-0.14%)
May 17, 2006 4.041 4.058 3.972 3.977 34,294,964 -0.06(-1.57%)
May 16, 2006 4.104 4.110 4.018 4.041 31,934,922 -0.06(-1.54%)
May 15, 2006 4.104 4.138 4.058 4.104 37,052,692 +0.01(+0.28%)
May 12, 2006 4.110 4.138 4.058 4.092 43,250,580 -0.01(-0.14%)
May 11, 2006 4.081 4.115 4.052 4.098 34,096,904 +0.03(+0.85%)
May 10, 2006 4.115 4.231 4.052 4.064 74,638,056 -0.06(-1.53%)
May 09, 2006 4.052 4.144 4.046 4.127 55,333,456 +0.12(+2.87%)
May 08, 2006 4.012 4.087 3.989 4.012 44,271,284 +0.02(+0.58%)
May 05, 2006 3.972 4.000 3.952 3.989 26,057,578 +0.06(+1.46%)
May 04, 2006 3.937 3.943 3.908 3.931 33,067,688 +0.03(+0.74%)
May 03, 2006 3.995 4.000 3.885 3.902 57,628,868 -0.07(-1.88%)
May 02, 2006 4.029 4.046 3.972 3.977 57,469,900 +0.00(+0.00%)
May 01, 2006 4.075 4.081 3.966 3.977 49,329,284 -0.02(-0.58%)
Apr 28, 2006 4.110 4.115 3.995 4.000 63,013,324 -0.14(-3.47%)
Apr 27, 2006 4.173 4.173 4.110 4.144 38,987,252 -0.03(-0.69%)
Apr 26, 2006 4.069 4.173 4.046 4.173 66,140,064 +0.16(+3.87%)
Apr 25, 2006 4.029 4.052 4.000 4.018 64,062,348 +0.01(+0.29%)
Apr 24, 2006 4.213 4.213 3.977 4.006 145,165,328 -0.21(-4.92%)
Apr 21, 2006 4.467 4.582 4.196 4.213 91,074,432 -0.36(-7.92%)
Apr 20, 2006 4.409 4.587 4.403 4.576 105,151,640 +0.20(+4.61%)
Apr 19, 2006 4.288 4.386 4.282 4.374 30,443,566 +0.07(+1.74%)
Apr 18, 2006 4.225 4.305 4.202 4.300 31,662,850 +0.08(+1.91%)
Apr 17, 2006 4.254 4.311 4.208 4.219 20,293,858 -0.01(-0.27%)
Apr 13, 2006 4.190 4.254 4.173 4.231 32,519,894 +0.04(+0.96%)
Apr 12, 2006 4.179 4.248 4.133 4.190 60,086,724 +0.06(+1.53%)
Apr 11, 2006 4.340 4.340 4.104 4.127 74,350,000 -0.20(-4.65%)
Apr 10, 2006 4.380 4.403 4.317 4.328 23,917,140 -0.05(-1.05%)
Apr 07, 2006 4.432 4.461 4.351 4.374 24,030,590 -0.03(-0.65%)
Apr 06, 2006 4.369 4.415 4.346 4.403 39,779,316 +0.05(+1.06%)
Apr 05, 2006 4.420 4.438 4.294 4.357 60,048,504 -0.06(-1.43%)
Apr 04, 2006 4.432 4.501 4.409 4.420 42,633,120 -0.05(-1.16%)
Apr 03, 2006 4.633 4.633 4.455 4.472 53,056,636 -0.11(-2.39%)
Mar 31, 2006 4.703 4.737 4.570 4.582 34,477,564 -0.12(-2.45%)
Mar 30, 2006 4.766 4.772 4.685 4.697 26,103,444 -0.06(-1.21%)
Mar 29, 2006 4.668 4.766 4.651 4.754 40,655,820 +0.07(+1.60%)
Mar 28, 2006 4.651 4.731 4.628 4.679 29,959,534 +0.04(+0.87%)
Mar 27, 2006 4.656 4.708 4.633 4.639 32,397,236 -0.02(-0.37%)
Mar 24, 2006 4.628 4.749 4.582 4.656 26,391,674 +0.01(+0.12%)
Mar 23, 2006 4.691 4.691 4.564 4.651 31,225,728 -0.04(-0.86%)
Mar 22, 2006 4.662 4.697 4.645 4.691 41,898,036 +0.06(+1.24%)
Mar 21, 2006 4.576 4.633 4.541 4.633 41,743,064 +0.07(+1.51%)
Mar 20, 2006 4.518 4.570 4.495 4.564 21,325,506 +0.07(+1.54%)
Mar 17, 2006 4.564 4.576 4.490 4.495 33,383,020 -0.07(-1.51%)
Mar 16, 2006 4.518 4.564 4.461 4.564 43,145,120 +0.05(+1.02%)
Mar 15, 2006 4.478 4.524 4.449 4.518 19,501,790 +0.07(+1.55%)
Mar 14, 2006 4.490 4.501 4.432 4.449 25,853,264 -0.07(-1.65%)
Mar 13, 2006 4.518 4.547 4.490 4.524 33,589,072 +0.01(+0.26%)
Mar 10, 2006 4.495 4.530 4.478 4.513 27,630,766 +0.05(+1.16%)
Mar 09, 2006 4.374 4.484 4.357 4.461 50,449,540 +0.12(+2.65%)
Mar 08, 2006 4.403 4.420 4.328 4.346 34,735,908 -0.06(-1.31%)
Mar 07, 2006 4.461 4.472 4.374 4.403 31,601,522 -0.01(-0.13%)
Mar 06, 2006 4.386 4.467 4.380 4.409 28,148,154 +0.05(+1.19%)
Mar 03, 2006 4.409 4.438 4.254 4.357 67,781,360 -0.05(-1.18%)
Mar 02, 2006 4.582 4.587 4.403 4.409 57,224,064 -0.17(-3.65%)
Mar 01, 2006 4.605 4.616 4.524 4.576 53,430,172 -0.01(-0.25%)
Feb 28, 2006 4.651 4.697 4.582 4.587 41,258,164 -0.06(-1.36%)
Feb 27, 2006 4.691 4.726 4.651 4.651 23,133,066 -0.01(-0.25%)
Feb 24, 2006 4.726 4.726 4.639 4.662 21,447,122 -0.04(-0.86%)
Feb 23, 2006 4.777 4.777 4.691 4.703 27,163,760 -0.07(-1.57%)
Feb 22, 2006 4.841 4.858 4.766 4.777 24,167,668 -0.05(-1.07%)
Feb 21, 2006 4.864 4.869 4.783 4.829 17,912,966 -0.03(-0.71%)
Feb 17, 2006 4.852 4.887 4.846 4.864 19,729,212 +0.03(+0.72%)
Feb 16, 2006 4.846 4.892 4.783 4.829 30,256,798 +0.01(+0.12%)
Feb 15, 2006 4.777 4.831 4.760 4.823 16,051,724 +0.05(+0.96%)
Feb 14, 2006 4.737 4.789 4.703 4.777 19,800,792 +0.06(+1.22%)
Feb 13, 2006 4.806 4.806 4.703 4.720 16,432,555 -0.04(-0.85%)
Feb 10, 2006 4.800 4.800 4.691 4.760 21,711,376 -0.05(-1.08%)
Feb 09, 2006 4.731 4.852 4.726 4.812 26,902,112 +0.07(+1.58%)
Feb 08, 2006 4.651 4.743 4.616 4.737 33,284,338 +0.08(+1.73%)
Feb 07, 2006 4.708 4.708 4.633 4.656 24,558,056 -0.01(-0.25%)
Feb 06, 2006 4.754 4.777 4.633 4.668 25,887,316 -0.09(-1.82%)
Feb 03, 2006 4.818 4.846 4.737 4.754 31,844,406 -0.06(-1.31%)
Feb 02, 2006 4.990 4.996 4.754 4.818 41,064,100 -0.17(-3.35%)
Feb 01, 2006 4.910 5.008 4.864 4.985 54,392,500 +0.05(+0.93%)
Jan 31, 2006 5.002 5.008 4.927 4.939 24,419,586 -0.06(-1.15%)
Jan 30, 2006 4.985 5.065 4.933 4.996 39,658,744 +0.02(+0.35%)
Jan 27, 2006 4.996 5.071 4.904 4.979 53,372,316 -0.01(-0.23%)
Jan 26, 2006 4.967 5.036 4.835 4.990 62,252,180 +0.03(+0.58%)
Jan 25, 2006 4.835 4.967 4.772 4.962 56,287,796 +0.13(+2.62%)
Jan 24, 2006 4.823 4.846 4.691 4.835 55,018,648 +0.05(+0.96%)
Jan 23, 2006 4.818 4.944 4.760 4.789 114,063,816 +0.24(+5.32%)
Jan 20, 2006 4.777 4.777 4.518 4.547 70,988,016 -0.18(-3.89%)
Jan 19, 2006 4.720 4.818 4.697 4.731 33,911,700 +0.01(+0.12%)
Jan 18, 2006 4.783 4.789 4.697 4.726 30,970,510 -0.06(-1.20%)
Jan 17, 2006 4.921 4.939 4.714 4.783 34,476,000 -0.14(-2.81%)
Jan 13, 2006 4.927 4.973 4.852 4.921 42,891,640 -0.01(-0.12%)
Jan 12, 2006 5.100 5.105 4.892 4.927 53,367,276 -0.21(-4.14%)
Jan 11, 2006 5.071 5.157 5.048 5.140 53,019,804 +0.09(+1.82%)
Jan 10, 2006 4.996 5.128 4.910 5.048 48,538,088 +0.09(+1.74%)
Jan 09, 2006 4.979 5.100 4.950 4.962 50,310,552 +0.06(+1.17%)
Jan 06, 2006 4.777 4.985 4.760 4.904 70,226,704 +0.10(+2.04%)
Jan 05, 2006 4.633 4.835 4.622 4.806 55,557,580 +0.20(+4.24%)
Jan 04, 2006 4.507 4.651 4.501 4.610 61,894,632 +0.10(+2.30%)
Jan 03, 2006 4.444 4.507 4.409 4.507 29,366,918 +0.06(+1.42%)
Dec 30, 2005 4.461 4.541 4.397 4.444 35,368,136 -0.05(-1.15%)
Dec 29, 2005 4.495 4.518 4.449 4.495 29,388,288 -0.02(-0.38%)
Dec 28, 2005 4.541 4.547 4.478 4.513 20,955,968 -0.03(-0.63%)
Dec 27, 2005 4.553 4.582 4.536 4.541 17,944,414 -0.01(-0.13%)
Dec 23, 2005 4.564 4.605 4.547 4.547 20,114,214 -0.03(-0.63%)
Dec 22, 2005 4.628 4.691 4.553 4.576 36,366,256 -0.04(-0.87%)
Dec 21, 2005 4.633 4.749 4.605 4.616 29,488,360 -0.02(-0.37%)
Dec 20, 2005 4.697 4.749 4.633 4.633 20,617,356 -0.10(-2.19%)
Dec 19, 2005 4.777 4.841 4.662 4.737 40,112,892 -0.04(-0.84%)
Dec 16, 2005 4.708 4.783 4.685 4.777 55,481,308 +0.07(+1.59%)
Dec 15, 2005 4.703 4.818 4.685 4.703 34,171,092 +0.01(+0.12%)
Dec 14, 2005 4.679 4.731 4.651 4.697 29,350,934 +0.02(+0.37%)
Dec 13, 2005 4.679 4.714 4.639 4.679 23,483,492 -0.03(-0.73%)
Dec 12, 2005 4.708 4.772 4.691 4.714 21,320,642 +0.01(+0.12%)
Dec 09, 2005 4.703 4.760 4.679 4.708 17,684,156 +0.01(+0.12%)
Dec 08, 2005 4.691 4.749 4.651 4.703 19,125,302 -0.02(-0.37%)
Dec 07, 2005 4.720 4.772 4.668 4.720 33,692,968 +0.05(+1.11%)
Dec 06, 2005 4.656 4.697 4.639 4.668 20,199,170 +0.03(+0.62%)
Dec 05, 2005 4.662 4.668 4.599 4.639 29,934,516 -0.05(-1.10%)
Dec 02, 2005 4.679 4.720 4.610 4.691 23,148,702 +0.03(+0.62%)
Dec 01, 2005 4.743 4.777 4.582 4.662 52,114,808 -0.02(-0.37%)
Nov 30, 2005 4.870 4.904 4.656 4.679 45,014,876 -0.23(-4.69%)
Nov 29, 2005 4.812 4.933 4.841 4.910 29,860,330 +0.10(+2.03%)
Nov 28, 2005 4.858 4.898 4.795 4.812 29,949,980 +0.02(+0.48%)
Nov 25, 2005 4.864 4.864 4.777 4.789 17,866,926 -0.06(-1.30%)
Nov 23, 2005 4.708 4.910 4.697 4.852 28,557,130 +0.05(+1.08%)
Nov 22, 2005 4.616 4.812 4.616 4.800 28,526,032 +0.01(+0.24%)
Nov 21, 2005 4.892 4.910 4.697 4.789 46,414,156 -0.05(-0.95%)
Nov 18, 2005 4.495 4.846 4.495 4.835 65,396,124 +0.35(+7.69%)
Nov 17, 2005 4.432 4.524 4.357 4.490 42,076,292 +0.09(+1.96%)
Nov 16, 2005 4.501 4.524 4.363 4.403 30,993,268 -0.11(-2.42%)
Nov 15, 2005 4.576 4.593 4.501 4.513 22,239,362 -0.05(-1.13%)
Nov 14, 2005 4.610 4.633 4.547 4.564 20,415,646 -0.02(-0.50%)
Nov 11, 2005 4.507 4.633 4.507 4.587 34,964,548 +0.09(+1.92%)
Nov 10, 2005 4.622 4.628 4.467 4.501 44,940,344 -0.12(-2.62%)
Nov 09, 2005 4.760 4.737 4.605 4.622 28,422,484 -0.13(-2.78%)
Nov 08, 2005 4.806 4.875 4.737 4.754 13,189,930 -0.05(-0.96%)
Nov 07, 2005 4.777 4.829 4.749 4.800 13,326,487 +0.03(+0.60%)
Nov 04, 2005 4.864 4.887 4.726 4.772 17,245,992 -0.05(-1.07%)
Nov 03, 2005 4.749 4.829 4.720 4.823 24,474,836 +0.06(+1.33%)
Nov 02, 2005 4.720 4.789 4.697 4.760 16,258,818 +0.03(+0.61%)
Nov 01, 2005 4.795 4.864 4.708 4.731 28,948,212 -0.06(-1.20%)
Oct 31, 2005 4.633 4.852 4.628 4.789 50,661,672 +0.17(+3.74%)
Oct 28, 2005 4.651 4.731 4.593 4.616 39,051,708 -0.07(-1.47%)
Oct 27, 2005 4.892 4.892 4.679 4.685 28,210,004 -0.22(-4.46%)
Oct 26, 2005 4.967 4.973 4.892 4.904 30,781,658 -0.06(-1.27%)
Oct 25, 2005 4.967 4.985 4.892 4.967 24,978,846 +0.02(+0.35%)
Oct 24, 2005 4.846 4.973 4.800 4.950 33,585,944 +0.20(+4.24%)
Oct 21, 2005 4.852 4.869 4.697 4.749 27,198,682 -0.10(-2.02%)
Oct 20, 2005 4.875 4.927 4.812 4.846 29,648,720 -0.03(-0.59%)
Oct 19, 2005 4.864 4.915 4.754 4.875 40,887,064 +0.00(+0.00%)
Oct 18, 2005 4.956 4.962 4.800 4.875 50,879,364 -0.11(-2.19%)
Oct 17, 2005 5.267 5.324 4.973 4.985 48,480,408 +0.03(+0.58%)
Oct 14, 2005 5.036 5.117 4.950 4.956 54,600,464 -0.22(-4.23%)
Oct 13, 2005 4.979 5.180 4.979 5.174 36,295,196 +0.17(+3.45%)
Oct 12, 2005 5.036 5.088 4.956 5.002 46,820,524 -0.01(-0.23%)
Oct 11, 2005 5.088 5.151 5.008 5.013 34,783,164 -0.13(-2.46%)
Oct 10, 2005 5.295 5.295 5.111 5.140 34,816,696 -0.17(-3.25%)
Oct 07, 2005 5.364 5.393 5.267 5.313 22,651,466 -0.05(-0.97%)
Oct 06, 2005 5.451 5.468 5.330 5.364 20,642,026 -0.06(-1.06%)
Oct 05, 2005 5.612 5.618 5.410 5.422 24,047,790 -0.21(-3.68%)
Oct 04, 2005 5.693 5.698 5.618 5.629 21,127,968 -0.06(-1.11%)
Oct 03, 2005 5.756 5.756 5.658 5.693 15,050,478 +0.02(+0.30%)
Sep 30, 2005 5.669 5.750 5.652 5.675 13,734,769 +0.00(+0.00%)
Sep 29, 2005 5.756 5.779 5.646 5.675 16,723,564 -0.05(-0.90%)
Sep 28, 2005 5.704 5.762 5.675 5.727 13,772,470 +0.06(+1.02%)
Sep 27, 2005 5.733 5.739 5.664 5.669 14,164,941 -0.06(-1.10%)
Sep 26, 2005 5.641 5.739 5.641 5.733 22,114,098 +0.10(+1.74%)
Sep 23, 2005 5.635 5.664 5.595 5.635 15,215,354 +0.04(+0.72%)
Sep 22, 2005 5.560 5.664 5.549 5.595 18,504,888 +0.03(+0.62%)
Sep 21, 2005 5.595 5.652 5.497 5.560 27,131,620 -0.06(-1.02%)
Sep 20, 2005 5.589 5.681 5.589 5.618 20,182,144 +0.03(+0.51%)
Sep 19, 2005 5.687 5.710 5.577 5.589 16,812,518 -0.13(-2.22%)
Sep 16, 2005 5.698 5.721 5.618 5.716 22,546,356 +0.04(+0.71%)
Sep 15, 2005 5.733 5.750 5.606 5.675 14,140,618 -0.06(-1.00%)
Sep 14, 2005 5.727 5.779 5.693 5.733 21,295,798 +0.08(+1.43%)
Sep 13, 2005 5.808 5.808 5.629 5.652 19,398,764 -0.06(-1.01%)
Sep 12, 2005 5.704 5.779 5.675 5.710 12,379,447 +0.01(+0.20%)
Sep 09, 2005 5.710 5.750 5.675 5.698 11,923,214 -0.01(-0.20%)
Sep 08, 2005 5.871 5.871 5.681 5.710 17,781,448 -0.12(-2.07%)
Sep 07, 2005 5.693 5.854 5.687 5.831 31,188,550 +0.10(+1.71%)
Sep 06, 2005 5.675 5.767 5.641 5.733 26,479,584 +0.06(+1.01%)
Sep 02, 2005 5.635 5.693 5.583 5.675 16,942,300 +0.07(+1.34%)
Sep 01, 2005 5.739 5.739 5.554 5.600 28,579,890 -0.14(-2.41%)
Aug 31, 2005 5.652 5.739 5.589 5.739 21,879,206 +0.13(+2.26%)
Aug 30, 2005 5.612 5.640 5.560 5.612 17,376,120 -0.01(-0.20%)
Aug 29, 2005 5.589 5.716 5.549 5.623 13,982,518 +0.00(+0.00%)
Aug 26, 2005 5.623 5.658 5.595 5.623 15,519,047 -0.03(-0.51%)
Aug 25, 2005 5.698 5.698 5.629 5.652 12,911,430 -0.06(-1.01%)
Aug 24, 2005 5.669 5.802 5.652 5.710 37,350,996 +0.07(+1.22%)
Aug 23, 2005 5.618 5.675 5.606 5.641 18,839,506 +0.02(+0.41%)
Aug 22, 2005 5.629 5.675 5.600 5.618 13,147,886 +0.00(+0.00%)
Aug 19, 2005 5.641 5.658 5.600 5.618 18,013,040 +0.00(+0.00%)
Aug 18, 2005 5.704 5.721 5.606 5.618 19,823,204 -0.10(-1.71%)
Aug 17, 2005 5.762 5.790 5.716 5.716 18,154,288 -0.07(-1.29%)
Aug 16, 2005 5.848 5.865 5.773 5.790 10,775,335 -0.05(-0.89%)
Aug 15, 2005 5.808 5.929 5.802 5.842 12,585,673 +0.01(+0.10%)
Aug 12, 2005 5.934 5.957 5.796 5.836 17,617,614 -0.13(-2.12%)
Aug 11, 2005 5.986 6.032 5.957 5.963 12,280,244 -0.02(-0.38%)
Aug 10, 2005 6.044 6.113 5.980 5.986 20,159,558 -0.02(-0.38%)
Aug 09, 2005 6.026 6.090 5.986 6.009 13,970,530 +0.04(+0.68%)
Aug 08, 2005 5.963 6.038 5.929 5.969 19,131,384 +0.01(+0.10%)
Aug 05, 2005 6.130 6.136 5.905 5.963 22,541,492 -0.16(-2.63%)
Aug 04, 2005 6.182 6.234 6.101 6.124 14,721,247 -0.06(-1.02%)
Aug 03, 2005 6.222 6.245 6.159 6.188 13,998,675 -0.07(-1.19%)
Aug 02, 2005 6.274 6.354 6.228 6.262 23,392,106 +0.02(+0.28%)
Aug 01, 2005 6.170 6.331 6.170 6.245 18,646,658 +0.06(+1.02%)
Jul 29, 2005 6.222 6.274 6.136 6.182 14,924,519 -0.09(-1.47%)
Jul 28, 2005 6.245 6.314 6.188 6.274 13,569,371 +0.01(+0.18%)
Jul 27, 2005 6.274 6.308 6.193 6.262 10,372,960 +0.01(+0.18%)
Jul 26, 2005 6.107 6.262 6.101 6.251 20,509,290 +0.14(+2.36%)
Jul 25, 2005 6.216 6.285 6.090 6.107 18,514,444 -0.06(-1.03%)
Jul 22, 2005 6.124 6.211 6.101 6.170 14,466,027 +0.05(+0.75%)
Jul 21, 2005 6.274 6.291 6.090 6.124 22,315,980 -0.17(-2.65%)
Jul 20, 2005 6.159 6.337 6.044 6.291 30,150,646 +0.05(+0.83%)
Jul 19, 2005 6.297 6.354 6.205 6.239 24,748,124 -0.05(-0.82%)
Jul 18, 2005 6.343 6.441 6.210 6.291 19,938,392 -0.04(-0.64%)
Jul 15, 2005 6.297 6.331 6.222 6.331 15,979,623 +0.06(+1.01%)
Jul 14, 2005 6.188 6.343 6.188 6.268 19,108,450 +0.12(+1.87%)
Jul 13, 2005 6.164 6.188 6.136 6.153 13,791,233 -0.05(-0.83%)
Jul 12, 2005 6.095 6.216 6.084 6.205 20,536,742 +0.04(+0.65%)
Jul 11, 2005 6.072 6.205 6.032 6.164 17,478,972 +0.17(+2.78%)
Jul 08, 2005 5.940 6.038 5.877 5.998 14,620,306 +0.09(+1.46%)
Jul 07, 2005 5.848 5.917 5.825 5.911 17,421,986 -0.05(-0.77%)
Jul 06, 2005 5.992 5.998 5.929 5.957 13,025,054 -0.03(-0.48%)
Jul 05, 2005 5.940 6.015 5.882 5.986 13,019,147 +0.05(+0.87%)
Jul 01, 2005 5.882 6.061 5.882 5.934 17,060,440 +0.04(+0.68%)
Jun 30, 2005 5.998 6.072 5.888 5.894 15,371,718 -0.10(-1.63%)
Jun 29, 2005 6.009 6.055 5.934 5.992 13,986,861 +0.01(+0.10%)
Jun 28, 2005 5.825 6.021 5.825 5.986 11,876,305 +0.16(+2.77%)
Jun 27, 2005 5.854 5.946 5.808 5.825 15,804,322 -0.05(-0.88%)
Jun 24, 2005 5.934 5.963 5.848 5.877 17,324,694 -0.11(-1.83%)
Jun 23, 2005 6.101 6.193 5.917 5.986 25,296,610 -0.16(-2.62%)
Jun 22, 2005 6.239 6.280 6.078 6.147 50,468,476 -0.28(-4.39%)
Jun 21, 2005 6.429 6.470 6.389 6.429 18,492,032 +0.03(+0.54%)
Jun 20, 2005 6.504 6.608 6.354 6.395 21,257,576 -0.10(-1.51%)
Jun 17, 2005 6.544 6.544 6.395 6.493 31,833,460 -0.05(-0.79%)
Jun 16, 2005 6.510 6.585 6.487 6.544 31,504,402 +0.12(+1.88%)
Jun 15, 2005 6.314 6.441 6.285 6.424 31,356,552 +0.20(+3.14%)
Jun 14, 2005 6.153 6.470 6.101 6.228 43,715,672 +0.17(+2.85%)
Jun 13, 2005 5.952 6.182 5.877 6.055 30,689,230 +0.11(+1.84%)
Jun 10, 2005 5.773 6.349 5.773 5.946 48,547,468 +0.18(+3.09%)
Jun 09, 2005 5.808 5.813 5.733 5.767 15,808,318 -0.04(-0.69%)
Jun 08, 2005 5.836 5.911 5.802 5.808 17,944,414 +0.02(+0.30%)
Jun 07, 2005 5.733 5.836 5.733 5.790 12,824,561 +0.06(+1.00%)
Jun 06, 2005 5.704 5.750 5.669 5.733 11,228,441 +0.03(+0.61%)
Jun 03, 2005 5.900 5.900 5.698 5.698 31,074,404 -0.21(-3.60%)
Jun 02, 2005 5.756 5.940 5.739 5.911 34,458,104 +0.20(+3.53%)
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.