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 )

12.43 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2019 7.673 7.721 7.547 7.705 59,616,776 -0.18(-2.26%)
May 30, 2019 7.883 7.964 7.834 7.883 30,564,642 +0.02(+0.31%)
May 29, 2019 7.843 7.891 7.729 7.859 39,091,148 -0.06(-0.72%)
May 28, 2019 7.988 8.012 7.907 7.915 31,579,900 -0.04(-0.51%)
May 24, 2019 8.029 8.053 7.932 7.956 24,957,716 -0.02(-0.20%)
May 23, 2019 7.972 7.972 7.826 7.972 52,474,492 -0.10(-1.20%)
May 22, 2019 8.231 8.263 8.037 8.069 63,514,904 -0.22(-2.64%)
May 21, 2019 8.344 8.344 8.215 8.288 37,182,320 -0.03(-0.39%)
May 20, 2019 8.336 8.336 8.255 8.320 36,486,864 -0.01(-0.10%)
May 17, 2019 8.352 8.450 8.288 8.328 42,707,960 -0.09(-1.06%)
May 16, 2019 8.336 8.450 8.336 8.417 40,399,516 +0.03(+0.39%)
May 15, 2019 8.263 8.417 8.126 8.385 54,427,216 +0.10(+1.17%)
May 14, 2019 8.215 8.328 8.199 8.288 37,694,988 +0.13(+1.59%)
May 13, 2019 8.231 8.304 8.126 8.158 63,138,272 -0.24(-2.89%)
May 10, 2019 8.352 8.425 8.255 8.401 46,494,004 +0.15(+1.76%)
May 09, 2019 8.304 8.336 8.150 8.255 53,895,348 -0.11(-1.35%)
May 08, 2019 8.401 8.458 8.344 8.369 41,351,724 -0.03(-0.39%)
May 07, 2019 8.360 8.425 8.336 8.401 50,739,620 +0.01(+0.10%)
May 06, 2019 8.191 8.433 8.191 8.393 35,344,324 -0.03(-0.38%)
May 03, 2019 8.393 8.458 8.336 8.425 44,840,436 +0.06(+0.68%)
May 02, 2019 8.336 8.377 8.255 8.369 42,636,436 +0.03(+0.39%)
May 01, 2019 8.482 8.498 8.328 8.336 51,650,252 -0.12(-1.44%)
Apr 30, 2019 8.328 8.498 8.312 8.458 56,929,832 +0.11(+1.26%)
Apr 29, 2019 8.385 8.409 8.150 8.352 77,222,696 -0.07(-0.86%)
Apr 26, 2019 8.118 8.458 8.053 8.425 192,918,336 +0.82(+10.74%)
Apr 25, 2019 7.705 7.713 7.559 7.608 64,877,636 -0.14(-1.78%)
Apr 24, 2019 7.648 7.778 7.608 7.745 49,156,300 +0.06(+0.74%)
Apr 23, 2019 7.575 7.697 7.527 7.689 48,790,396 +0.12(+1.60%)
Apr 22, 2019 7.631 7.631 7.535 7.567 48,575,856 -0.04(-0.52%)
Apr 18, 2019 7.583 7.663 7.551 7.607 37,464,756 +0.04(+0.53%)
Apr 17, 2019 7.488 7.631 7.480 7.567 38,513,780 +0.11(+1.50%)
Apr 16, 2019 7.424 7.488 7.360 7.456 51,408,340 +0.02(+0.32%)
Apr 15, 2019 7.551 7.567 7.376 7.432 51,726,316 -0.10(-1.27%)
Apr 12, 2019 7.543 7.647 7.520 7.528 48,516,000 +0.05(+0.64%)
Apr 11, 2019 7.448 7.496 7.432 7.480 33,251,968 +0.05(+0.64%)
Apr 10, 2019 7.352 7.448 7.328 7.432 35,738,456 +0.10(+1.30%)
Apr 09, 2019 7.384 7.456 7.304 7.336 37,495,320 -0.07(-0.97%)
Apr 08, 2019 7.312 7.424 7.304 7.408 32,917,256 +0.04(+0.54%)
Apr 05, 2019 7.304 7.384 7.233 7.368 47,522,480 +0.01(+0.11%)
Apr 04, 2019 7.336 7.408 7.312 7.360 49,562,312 +0.09(+1.20%)
Apr 03, 2019 7.225 7.384 7.217 7.273 71,097,744 +0.10(+1.33%)
Apr 02, 2019 7.129 7.193 7.097 7.177 38,528,804 +0.02(+0.33%)
Apr 01, 2019 7.058 7.169 7.058 7.153 57,311,476 +0.16(+2.28%)
Mar 29, 2019 7.010 7.081 6.938 6.994 42,636,608 +0.01(+0.11%)
Mar 28, 2019 6.890 7.034 6.882 6.986 48,846,632 +0.12(+1.74%)
Mar 27, 2019 6.970 7.058 6.866 6.866 49,705,664 -0.11(-1.60%)
Mar 26, 2019 6.803 6.978 6.803 6.978 60,045,780 +0.20(+2.94%)
Mar 25, 2019 6.819 6.890 6.747 6.779 57,557,452 -0.02(-0.35%)
Mar 22, 2019 6.874 6.906 6.787 6.803 52,681,276 -0.12(-1.73%)
Mar 21, 2019 6.771 6.922 6.763 6.922 58,803,340 +0.14(+2.12%)
Mar 20, 2019 6.906 6.906 6.755 6.779 68,462,064 -0.15(-2.18%)
Mar 19, 2019 6.858 7.066 6.858 6.930 71,924,656 +0.10(+1.52%)
Mar 18, 2019 6.731 6.827 6.707 6.827 44,356,212 +0.11(+1.66%)
Mar 15, 2019 6.707 6.747 6.667 6.715 83,553,448 +0.02(+0.24%)
Mar 14, 2019 6.787 6.811 6.691 6.699 45,570,468 -0.10(-1.41%)
Mar 13, 2019 6.842 6.890 6.771 6.795 61,525,028 -0.03(-0.47%)
Mar 12, 2019 6.890 6.930 6.811 6.827 47,458,988 -0.03(-0.46%)
Mar 11, 2019 6.739 6.874 6.731 6.858 46,288,616 +0.15(+2.26%)
Mar 08, 2019 6.691 6.747 6.643 6.707 54,944,500 -0.05(-0.71%)
Mar 07, 2019 6.819 6.827 6.651 6.755 68,148,720 -0.08(-1.17%)
Mar 06, 2019 6.970 6.994 6.819 6.835 63,229,104 -0.15(-2.17%)
Mar 05, 2019 7.010 7.018 6.930 6.986 49,399,004 -0.03(-0.45%)
Mar 04, 2019 7.034 7.145 6.978 7.018 57,985,256 +0.02(+0.23%)
Mar 01, 2019 7.050 7.081 6.938 7.002 47,327,768 +0.02(+0.23%)
Feb 28, 2019 6.986 7.002 6.850 6.986 54,096,484 -0.01(-0.11%)
Feb 27, 2019 7.034 7.097 6.994 6.994 42,789,164 -0.08(-1.13%)
Feb 26, 2019 6.970 7.121 6.946 7.073 48,141,924 +0.10(+1.37%)
Feb 25, 2019 6.986 7.050 6.970 6.978 70,988,416 +0.04(+0.57%)
Feb 22, 2019 6.954 6.970 6.819 6.938 51,405,292 +0.00(+0.00%)
Feb 21, 2019 7.121 7.129 6.930 6.938 56,142,752 -0.18(-2.57%)
Feb 20, 2019 7.034 7.153 7.026 7.121 69,443,520 +0.09(+1.25%)
Feb 19, 2019 6.795 7.050 6.795 7.034 47,608,928 +0.23(+3.40%)
Feb 15, 2019 6.763 6.819 6.699 6.803 72,913,728 +0.10(+1.43%)
Feb 14, 2019 6.675 6.747 6.627 6.707 29,565,042 +0.01(+0.12%)
Feb 13, 2019 6.731 6.898 6.683 6.699 34,114,136 -0.04(-0.59%)
Feb 12, 2019 6.675 6.747 6.675 6.739 32,921,490 +0.10(+1.56%)
Feb 11, 2019 6.699 6.723 6.604 6.635 34,390,792 -0.05(-0.72%)
Feb 08, 2019 6.604 6.699 6.500 6.683 48,521,020 +0.06(+0.96%)
Feb 07, 2019 6.866 6.866 6.604 6.619 69,201,336 -0.33(-4.70%)
Feb 06, 2019 7.002 7.089 6.914 6.946 40,970,944 -0.02(-0.34%)
Feb 05, 2019 6.914 6.978 6.890 6.970 32,813,246 +0.04(+0.57%)
Feb 04, 2019 6.930 6.930 6.842 6.930 36,152,860 -0.02(-0.23%)
Feb 01, 2019 6.986 7.018 6.866 6.946 42,839,104 -0.06(-0.91%)
Jan 31, 2019 6.866 7.026 6.850 7.010 49,443,708 +0.07(+1.03%)
Jan 30, 2019 6.898 6.946 6.787 6.938 37,527,768 +0.08(+1.16%)
Jan 29, 2019 6.819 6.882 6.749 6.858 38,889,352 +0.08(+1.15%)
Jan 28, 2019 6.890 6.890 6.717 6.780 53,750,984 -0.16(-2.26%)
Jan 25, 2019 6.843 7.015 6.835 6.937 67,861,280 +0.20(+3.02%)
Jan 24, 2019 6.514 6.796 6.436 6.733 101,536,520 +0.20(+3.12%)
Jan 23, 2019 6.686 6.686 6.483 6.530 57,311,856 -0.13(-1.88%)
Jan 22, 2019 6.686 6.733 6.624 6.655 60,248,360 -0.06(-0.93%)
Jan 18, 2019 6.569 6.733 6.522 6.717 65,303,812 +0.17(+2.63%)
Jan 17, 2019 6.475 6.608 6.428 6.545 72,436,368 +0.05(+0.84%)
Jan 16, 2019 6.796 6.866 6.467 6.490 94,334,352 -0.43(-6.22%)
Jan 15, 2019 7.062 7.070 6.851 6.921 83,405,840 -0.12(-1.67%)
Jan 14, 2019 6.890 7.093 6.858 7.038 56,561,056 +0.13(+1.93%)
Jan 11, 2019 6.866 6.992 6.811 6.905 53,082,928 +0.12(+1.73%)
Jan 10, 2019 6.819 6.866 6.616 6.788 50,422,980 -0.04(-0.57%)
Jan 09, 2019 6.616 6.866 6.545 6.827 61,803,412 +0.27(+4.18%)
Jan 08, 2019 6.592 6.686 6.537 6.553 58,290,404 +0.06(+0.97%)
Jan 07, 2019 6.349 6.545 6.279 6.490 52,014,496 +0.16(+2.60%)
Jan 04, 2019 6.193 6.357 6.146 6.326 54,973,280 +0.23(+3.86%)
Jan 03, 2019 6.240 6.256 6.091 6.091 49,330,708 -0.09(-1.52%)
Jan 02, 2019 5.895 6.279 5.856 6.185 60,635,740 +0.20(+3.27%)
Dec 31, 2018 6.146 6.154 5.872 5.989 73,846,424 -0.13(-2.05%)
Dec 28, 2018 6.130 6.295 6.075 6.115 60,455,052 -0.03(-0.51%)
Dec 27, 2018 6.122 6.146 5.895 6.146 63,606,448 +0.00(+0.00%)
Dec 26, 2018 6.052 6.154 5.801 6.146 75,072,088 +0.17(+2.88%)
Dec 24, 2018 6.271 6.271 5.958 5.974 49,442,336 -0.33(-5.22%)
Dec 21, 2018 6.436 6.577 6.295 6.303 73,496,704 -0.16(-2.54%)
Dec 20, 2018 6.522 6.592 6.404 6.467 74,134,760 -0.05(-0.72%)
Dec 19, 2018 6.624 6.772 6.475 6.514 96,091,464 -0.12(-1.77%)
Dec 18, 2018 6.694 6.796 6.584 6.631 48,820,464 -0.02(-0.35%)
Dec 17, 2018 6.639 6.827 6.584 6.655 56,788,400 -0.02(-0.23%)
Dec 14, 2018 6.670 6.796 6.624 6.670 45,487,536 +0.02(+0.24%)
Dec 13, 2018 6.788 6.811 6.616 6.655 40,413,736 -0.11(-1.62%)
Dec 12, 2018 6.764 6.835 6.725 6.764 51,854,104 +0.08(+1.17%)
Dec 11, 2018 6.827 6.890 6.655 6.686 50,645,556 +0.02(+0.23%)
Dec 10, 2018 6.913 6.929 6.561 6.670 72,134,192 -0.23(-3.40%)
Dec 07, 2018 7.062 7.148 6.890 6.905 55,605,528 -0.16(-2.22%)
Dec 06, 2018 7.140 7.140 6.984 7.062 68,900,272 -0.13(-1.74%)
Dec 04, 2018 7.477 7.516 7.187 7.187 73,992,416 -0.33(-4.37%)
Dec 03, 2018 7.602 7.712 7.516 7.516 82,450,312 +0.15(+2.02%)
Nov 30, 2018 7.336 7.422 7.328 7.367 46,325,680 +0.03(+0.43%)
Nov 29, 2018 7.336 7.391 7.250 7.336 35,184,020 -0.03(-0.43%)
Nov 28, 2018 7.258 7.391 7.179 7.367 41,221,484 +0.10(+1.40%)
Nov 27, 2018 7.336 7.383 7.242 7.266 43,782,132 -0.09(-1.28%)
Nov 26, 2018 7.226 7.461 7.179 7.359 59,068,224 +0.21(+2.96%)
Nov 23, 2018 7.101 7.219 7.070 7.148 17,269,660 +0.02(+0.22%)
Nov 21, 2018 7.132 7.132 7.132 0 +0.04(+0.55%)
Nov 20, 2018 7.125 7.219 7.054 7.093 44,908,572 -0.15(-2.05%)
Nov 19, 2018 7.062 7.328 7.015 7.242 71,795,624 +0.16(+2.21%)
Nov 16, 2018 7.266 7.289 7.031 7.085 69,716,384 -0.20(-2.79%)
Nov 15, 2018 7.438 7.461 7.140 7.289 73,013,096 -0.18(-2.41%)
Nov 14, 2018 7.540 7.571 7.383 7.469 59,573,648 +0.00(+0.00%)
Nov 13, 2018 7.461 7.571 7.414 7.469 42,264,540 +0.04(+0.53%)
Nov 12, 2018 7.344 7.500 7.336 7.430 46,379,156 +0.09(+1.17%)
Nov 09, 2018 7.344 7.673 7.258 7.344 66,677,768 -0.06(-0.85%)
Nov 08, 2018 7.500 7.555 7.391 7.406 71,266,440 -0.11(-1.46%)
Nov 07, 2018 7.516 7.516 7.399 7.516 47,701,340 +0.05(+0.63%)
Nov 06, 2018 7.406 7.493 7.367 7.469 52,275,216 +0.01(+0.10%)
Nov 05, 2018 7.344 7.493 7.320 7.461 52,708,636 +0.12(+1.60%)
Nov 02, 2018 7.328 7.399 7.250 7.344 61,946,260 +0.07(+0.97%)
Nov 01, 2018 7.469 7.477 7.250 7.273 76,354,624 -0.20(-2.72%)
Oct 31, 2018 7.532 7.571 7.383 7.477 87,497,360 +0.07(+0.95%)
Oct 30, 2018 7.289 7.485 7.258 7.406 74,139,344 +0.14(+1.94%)
Oct 29, 2018 7.328 7.508 7.179 7.266 117,836,104 +0.23(+3.34%)
Oct 26, 2018 7.015 7.093 6.937 7.031 128,543,816 -0.01(-0.11%)
Oct 25, 2018 6.670 7.046 6.624 7.038 115,454,736 +0.63(+9.90%)
Oct 24, 2018 6.655 6.733 6.396 6.404 75,032,816 -0.32(-4.77%)
Oct 23, 2018 6.498 6.764 6.443 6.725 70,755,120 +0.14(+2.14%)
Oct 22, 2018 6.561 6.616 6.475 6.584 50,823,276 +0.05(+0.72%)
Oct 19, 2018 6.399 6.557 6.299 6.537 77,793,072 -0.01(-0.12%)
Oct 18, 2018 6.722 6.737 6.537 6.545 77,571,192 -0.19(-2.85%)
Oct 17, 2018 6.768 6.814 6.645 6.737 63,432,656 -0.03(-0.45%)
Oct 16, 2018 6.822 6.837 6.714 6.768 47,805,632 -0.01(-0.11%)
Oct 15, 2018 6.668 6.807 6.660 6.776 52,232,508 +0.13(+1.97%)
Oct 12, 2018 6.883 6.883 6.576 6.645 77,113,576 -0.13(-1.93%)
Oct 11, 2018 6.784 6.914 6.737 6.776 86,003,640 -0.01(-0.11%)
Oct 10, 2018 6.883 6.907 6.776 6.784 70,328,352 -0.10(-1.45%)
Oct 09, 2018 7.099 7.160 6.883 6.883 75,853,984 -0.24(-3.35%)
Oct 08, 2018 6.999 7.137 6.991 7.122 56,744,668 +0.11(+1.54%)
Oct 05, 2018 7.037 7.091 6.999 7.014 48,045,664 -0.02(-0.33%)
Oct 04, 2018 7.022 7.091 6.991 7.037 50,562,916 +0.02(+0.22%)
Oct 03, 2018 7.130 7.160 7.022 7.022 61,116,064 -0.05(-0.76%)
Oct 02, 2018 7.130 7.183 7.060 7.076 54,353,636 -0.09(-1.29%)
Oct 01, 2018 7.253 7.260 7.153 7.168 58,318,104 +0.05(+0.76%)
Sep 28, 2018 7.091 7.137 6.991 7.114 40,289,904 +0.02(+0.22%)
Sep 27, 2018 7.153 7.176 7.076 7.099 49,917,736 -0.03(-0.43%)
Sep 26, 2018 7.214 7.237 7.130 7.130 76,185,816 -0.09(-1.28%)
Sep 25, 2018 7.330 7.353 7.207 7.222 57,736,740 -0.15(-2.09%)
Sep 24, 2018 7.522 7.576 7.322 7.376 56,127,076 -0.20(-2.64%)
Sep 21, 2018 7.568 7.645 7.522 7.576 96,850,912 +0.03(+0.41%)
Sep 20, 2018 7.560 7.637 7.468 7.545 60,212,896 +0.02(+0.31%)
Sep 19, 2018 7.391 7.560 7.391 7.522 52,138,168 +0.15(+2.09%)
Sep 18, 2018 7.337 7.391 7.291 7.368 74,182,832 +0.02(+0.31%)
Sep 17, 2018 7.260 7.383 7.253 7.345 38,410,096 +0.08(+1.06%)
Sep 14, 2018 7.214 7.291 7.199 7.268 39,023,632 +0.06(+0.85%)
Sep 13, 2018 7.214 7.237 7.160 7.207 38,035,752 +0.02(+0.32%)
Sep 12, 2018 7.160 7.245 7.137 7.183 33,088,862 +0.02(+0.32%)
Sep 11, 2018 7.191 7.199 7.091 7.160 35,308,488 -0.05(-0.75%)
Sep 10, 2018 7.160 7.299 7.153 7.214 39,551,168 +0.08(+1.19%)
Sep 07, 2018 7.237 7.299 7.114 7.130 66,609,692 -0.12(-1.70%)
Sep 06, 2018 7.291 7.345 7.230 7.253 38,381,060 -0.05(-0.63%)
Sep 05, 2018 7.283 7.345 7.168 7.299 57,913,628 +0.02(+0.21%)
Sep 04, 2018 7.330 7.368 7.199 7.283 70,351,176 -0.01(-0.11%)
Aug 31, 2018 7.291 7.291 7.291 0 -0.17(-2.27%)
Aug 30, 2018 7.591 7.622 7.437 7.460 63,102,716 -0.21(-2.71%)
Aug 29, 2018 7.699 7.706 7.614 7.668 48,526,392 -0.03(-0.40%)
Aug 28, 2018 7.753 7.760 7.653 7.699 44,002,112 +0.02(+0.20%)
Aug 27, 2018 7.499 7.722 7.483 7.683 64,698,240 +0.24(+3.20%)
Aug 24, 2018 7.422 7.460 7.391 7.445 23,897,882 +0.04(+0.52%)
Aug 23, 2018 7.437 7.453 7.368 7.406 40,971,540 -0.05(-0.62%)
Aug 22, 2018 7.530 7.553 7.445 7.453 40,043,920 -0.13(-1.72%)
Aug 21, 2018 7.514 7.614 7.453 7.583 60,343,928 +0.11(+1.44%)
Aug 20, 2018 7.353 7.491 7.353 7.476 32,829,606 +0.13(+1.78%)
Aug 17, 2018 7.330 7.383 7.276 7.345 42,572,688 +0.03(+0.42%)
Aug 16, 2018 7.307 7.383 7.299 7.314 37,519,732 +0.05(+0.63%)
Aug 15, 2018 7.276 7.307 7.191 7.268 47,188,368 -0.04(-0.53%)
Aug 14, 2018 7.314 7.391 7.268 7.307 48,959,256 +0.03(+0.42%)
Aug 13, 2018 7.491 7.499 7.245 7.276 86,550,864 -0.22(-2.87%)
Aug 10, 2018 7.622 7.622 7.476 7.491 50,942,796 -0.13(-1.72%)
Aug 09, 2018 7.737 7.745 7.614 7.622 46,380,892 -0.11(-1.39%)
Aug 08, 2018 7.730 7.768 7.722 7.730 29,386,854 -0.02(-0.30%)
Aug 07, 2018 7.722 7.768 7.706 7.753 36,355,248 +0.04(+0.50%)
Aug 06, 2018 7.691 7.730 7.668 7.714 28,923,786 -0.01(-0.10%)
Aug 03, 2018 7.637 7.737 7.637 7.722 33,708,108 +0.09(+1.21%)
Aug 02, 2018 7.614 7.676 7.568 7.630 52,419,504 +0.02(+0.20%)
Aug 01, 2018 7.737 7.753 7.553 7.614 57,365,540 -0.11(-1.39%)
Jul 31, 2018 7.776 7.776 7.691 7.722 49,438,916 -0.02(-0.30%)
Jul 30, 2018 7.660 7.768 7.637 7.745 46,645,676 +0.11(+1.41%)
Jul 27, 2018 7.660 7.730 7.622 7.637 60,042,064 +0.03(+0.40%)
Jul 26, 2018 7.799 7.814 7.568 7.606 135,050,544 -0.48(-5.99%)
Jul 25, 2018 7.937 8.129 7.783 8.091 120,478,616 -0.04(-0.47%)
Jul 24, 2018 8.083 8.260 8.076 8.129 61,500,168 +0.08(+0.96%)
Jul 23, 2018 8.122 8.122 8.014 8.053 45,423,640 -0.07(-0.85%)
Jul 20, 2018 8.214 8.245 8.083 8.122 54,184,036 -0.08(-1.03%)
Jul 19, 2018 8.259 8.267 8.168 8.206 53,126,632 -0.04(-0.46%)
Jul 18, 2018 8.229 8.263 8.199 8.244 48,012,556 +0.01(+0.09%)
Jul 17, 2018 8.191 8.267 8.191 8.237 49,552,160 +0.01(+0.09%)
Jul 16, 2018 8.305 8.320 8.161 8.229 60,857,308 -0.10(-1.18%)
Jul 13, 2018 8.358 8.381 8.278 8.328 48,213,460 -0.05(-0.63%)
Jul 12, 2018 8.419 8.449 8.343 8.381 35,628,824 -0.02(-0.18%)
Jul 11, 2018 8.457 8.472 8.381 8.396 39,587,760 -0.14(-1.60%)
Jul 10, 2018 8.495 8.540 8.472 8.532 27,977,588 +0.04(+0.45%)
Jul 09, 2018 8.419 8.540 8.366 8.495 31,528,300 +0.11(+1.27%)
Jul 06, 2018 8.373 8.419 8.282 8.388 33,848,100 +0.01(+0.09%)
Jul 05, 2018 8.419 8.449 8.358 8.381 39,890,968 +0.05(+0.55%)
Jul 03, 2018 8.335 8.335 8.335 0 -0.08(-0.99%)
Jul 02, 2018 8.358 8.423 8.275 8.419 49,943,220 +0.02(+0.27%)
Jun 29, 2018 8.586 8.623 8.366 8.396 58,960,844 -0.16(-1.86%)
Jun 28, 2018 8.623 8.646 8.457 8.555 57,797,116 -0.11(-1.23%)
Jun 27, 2018 8.752 8.828 8.646 8.661 35,916,952 -0.08(-0.87%)
Jun 26, 2018 8.768 8.821 8.715 8.737 48,292,680 +0.02(+0.17%)
Jun 25, 2018 8.821 8.851 8.631 8.722 47,588,364 -0.11(-1.29%)
Jun 22, 2018 8.912 9.003 8.813 8.836 50,375,936 -0.05(-0.51%)
Jun 21, 2018 8.950 8.972 8.828 8.881 43,921,604 -0.12(-1.35%)
Jun 20, 2018 9.079 9.139 8.972 9.003 42,140,568 -0.02(-0.17%)
Jun 19, 2018 8.965 9.018 8.851 9.018 52,820,248 -0.08(-0.83%)
Jun 18, 2018 8.965 9.132 8.957 9.094 43,121,328 +0.08(+0.93%)
Jun 15, 2018 9.124 9.018 9.010 74,266,352 -0.01(-0.08%)
Jun 14, 2018 9.101 9.109 8.980 9.018 45,515,584 -0.10(-1.08%)
Jun 13, 2018 9.177 9.177 9.071 9.116 37,453,972 -0.07(-0.74%)
Jun 12, 2018 9.154 9.215 9.124 9.185 67,761,536 +0.06(+0.66%)
Jun 11, 2018 9.177 9.211 9.116 9.124 40,075,640 -0.05(-0.58%)
Jun 08, 2018 9.132 9.192 9.101 9.177 37,408,032 +0.05(+0.58%)
Jun 07, 2018 9.079 9.215 9.071 9.124 61,823,656 +0.05(+0.50%)
Jun 06, 2018 9.101 9.079 41,016,296 +0.11(+1.18%)
Jun 05, 2018 8.904 9.001 8.859 8.972 40,921,256 +0.07(+0.77%)
Jun 04, 2018 8.904 8.938 8.870 8.904 33,145,570 +0.02(+0.26%)
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.