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 30, 2008 3.960 3.983 3.856 3.914 96,819,544 +0.05(+1.34%)
May 29, 2008 3.908 3.925 3.856 3.862 49,419,968 -0.04(-1.03%)
May 28, 2008 3.989 4.041 3.851 3.902 88,569,248 -0.01(-0.29%)
May 27, 2008 3.908 4.029 3.793 3.914 123,608,104 -0.04(-1.02%)
May 26, 2008 4.023 4.029 3.874 3.954 0 +0.00(+0.00%)
May 23, 2008 4.023 4.029 3.874 3.954 116,171,888 -0.17(-4.05%)
May 22, 2008 4.311 4.311 4.052 4.121 185,602,880 -0.37(-8.21%)
May 21, 2008 4.622 4.622 4.467 4.490 75,417,296 -0.12(-2.50%)
May 20, 2008 4.616 4.622 4.530 4.605 75,314,784 -0.01(-0.25%)
May 19, 2008 4.674 4.708 4.605 4.616 62,589,272 -0.05(-1.11%)
May 16, 2008 4.726 4.749 4.622 4.668 71,670,840 -0.03(-0.73%)
May 15, 2008 4.708 4.743 4.662 4.703 74,220,960 +0.02(+0.37%)
May 14, 2008 4.749 4.818 4.668 4.685 62,858,308 -0.05(-1.09%)
May 13, 2008 4.697 4.772 4.691 4.737 66,354,652 +0.05(+0.98%)
May 12, 2008 4.703 4.731 4.674 4.691 49,785,200 +0.03(+0.62%)
May 09, 2008 4.720 4.795 4.633 4.662 71,294,976 -0.06(-1.22%)
May 08, 2008 4.633 4.731 4.547 4.720 84,150,800 +0.14(+3.02%)
May 07, 2008 4.766 4.783 4.553 4.582 102,140,864 -0.18(-3.75%)
May 06, 2008 4.760 4.777 4.714 4.760 65,873,624 -0.03(-0.72%)
May 05, 2008 4.760 4.823 4.697 4.795 66,750,292 +0.03(+0.73%)
May 02, 2008 4.921 4.996 4.691 4.760 131,014,464 -0.12(-2.48%)
May 01, 2008 4.766 4.915 4.731 4.881 109,682,752 +0.13(+2.66%)
Apr 30, 2008 4.726 4.846 4.703 4.754 115,553,296 +0.08(+1.72%)
Apr 29, 2008 4.731 4.823 4.651 4.674 109,549,840 -0.05(-1.10%)
Apr 28, 2008 4.691 4.846 4.662 4.726 296,203,200 +0.41(+9.47%)
Apr 25, 2008 4.720 4.737 4.311 4.317 394,722,944 -0.52(-10.71%)
Apr 24, 2008 4.616 5.059 4.495 4.835 420,036,288 +0.51(+11.85%)
Apr 23, 2008 4.467 4.507 4.236 4.323 145,613,568 -0.08(-1.83%)
Apr 22, 2008 4.432 4.524 4.328 4.403 110,006,856 -0.05(-1.04%)
Apr 21, 2008 4.317 4.472 4.294 4.449 130,871,944 +0.16(+3.76%)
Apr 18, 2008 4.213 4.317 4.208 4.288 165,407,328 +0.11(+2.62%)
Apr 17, 2008 4.110 4.208 4.075 4.179 112,575,280 +0.04(+0.97%)
Apr 16, 2008 4.000 4.150 3.983 4.138 110,232,800 +0.18(+4.51%)
Apr 15, 2008 3.931 3.977 3.839 3.960 77,888,496 +0.06(+1.47%)
Apr 14, 2008 3.851 3.931 3.851 3.902 68,683,744 +0.05(+1.35%)
Apr 11, 2008 3.793 3.902 3.782 3.851 80,622,144 -0.03(-0.74%)
Apr 10, 2008 3.868 3.925 3.799 3.879 82,465,512 +0.01(+0.30%)
Apr 09, 2008 3.995 4.029 3.828 3.868 95,895,120 -0.11(-2.75%)
Apr 08, 2008 3.851 4.041 3.839 3.977 193,014,864 +0.10(+2.67%)
Apr 07, 2008 3.885 3.954 3.799 3.874 121,758,624 +0.14(+3.70%)
Apr 04, 2008 3.701 3.753 3.569 3.736 116,167,512 +0.02(+0.46%)
Apr 03, 2008 3.494 3.718 3.482 3.718 117,671,624 +0.19(+5.38%)
Apr 02, 2008 3.425 3.643 3.413 3.528 113,330,416 +0.09(+2.68%)
Apr 01, 2008 3.321 3.442 3.321 3.436 96,104,136 +0.14(+4.37%)
Mar 31, 2008 3.223 3.315 3.223 3.292 73,479,512 +0.07(+2.33%)
Mar 28, 2008 3.390 3.396 3.212 3.218 68,936,496 -0.18(-5.41%)
Mar 27, 2008 3.413 3.430 3.310 3.402 107,218,296 +0.02(+0.68%)
Mar 26, 2008 3.505 3.505 3.356 3.379 99,582,224 -0.07(-2.17%)
Mar 25, 2008 3.471 3.511 3.373 3.454 98,346,632 +0.02(+0.67%)
Mar 24, 2008 3.275 3.465 3.269 3.430 95,906,352 +0.20(+6.05%)
Mar 21, 2008 3.171 3.298 3.045 3.235 305,462,784 +0.00(+0.00%)
Mar 20, 2008 3.171 3.298 3.045 3.235 305,460,544 +0.10(+3.12%)
Mar 19, 2008 3.102 3.189 3.033 3.137 124,188,344 +0.09(+3.02%)
Mar 18, 2008 3.062 3.120 2.895 3.045 133,434,720 +0.10(+3.52%)
Mar 17, 2008 2.889 3.028 2.849 2.941 121,288,504 -0.10(-3.40%)
Mar 14, 2008 3.137 3.160 3.022 3.045 139,860,048 -0.06(-1.86%)
Mar 13, 2008 3.246 3.246 2.947 3.102 218,092,320 -0.18(-5.44%)
Mar 12, 2008 3.390 3.402 3.258 3.281 104,590,600 -0.12(-3.39%)
Mar 11, 2008 3.304 3.413 3.200 3.396 136,226,560 +0.17(+5.36%)
Mar 10, 2008 3.367 3.454 3.212 3.223 84,474,224 -0.10(-3.11%)
Mar 07, 2008 3.384 3.465 3.292 3.327 76,097,512 -0.09(-2.69%)
Mar 06, 2008 3.500 3.517 3.402 3.419 60,016,404 -0.10(-2.94%)
Mar 05, 2008 3.551 3.586 3.477 3.523 64,955,548 -0.01(-0.16%)
Mar 04, 2008 3.511 3.563 3.465 3.528 67,744,744 -0.03(-0.81%)
Mar 03, 2008 3.695 3.695 3.523 3.557 77,079,008 -0.20(-5.36%)
Feb 29, 2008 3.782 3.810 3.736 3.759 82,412,904 -0.05(-1.36%)
Feb 28, 2008 3.759 3.845 3.753 3.810 73,109,568 +0.01(+0.30%)
Feb 27, 2008 3.736 3.799 3.684 3.799 67,904,336 +0.05(+1.23%)
Feb 26, 2008 3.707 3.770 3.643 3.753 54,149,544 +0.03(+0.93%)
Feb 25, 2008 3.603 3.747 3.546 3.718 57,283,712 +0.12(+3.36%)
Feb 22, 2008 3.592 3.603 3.477 3.597 54,380,148 +0.01(+0.32%)
Feb 21, 2008 3.695 3.707 3.528 3.586 98,089,624 -0.10(-2.81%)
Feb 20, 2008 3.701 3.713 3.655 3.689 42,739,736 -0.04(-1.08%)
Feb 19, 2008 3.741 3.787 3.695 3.730 50,465,080 +0.02(+0.47%)
Feb 18, 2008 3.707 3.724 3.661 3.713 0 +0.00(+0.00%)
Feb 15, 2008 3.707 3.724 3.661 3.713 39,457,808 -0.01(-0.15%)
Feb 14, 2008 3.776 3.793 3.701 3.718 43,275,564 -0.07(-1.82%)
Feb 13, 2008 3.753 3.810 3.730 3.787 50,145,712 +0.07(+1.86%)
Feb 12, 2008 3.661 3.874 3.649 3.718 102,900,520 +0.04(+1.10%)
Feb 11, 2008 3.517 3.747 3.477 3.678 93,376,872 +0.18(+5.10%)
Feb 08, 2008 3.534 3.557 3.459 3.500 57,017,344 -0.05(-1.46%)
Feb 07, 2008 3.603 3.626 3.494 3.551 98,796,600 -0.08(-2.22%)
Feb 06, 2008 3.661 3.695 3.597 3.632 68,389,328 -0.07(-1.87%)
Feb 05, 2008 3.799 3.810 3.655 3.701 62,818,496 -0.14(-3.74%)
Feb 04, 2008 3.943 3.989 3.828 3.845 63,979,072 -0.10(-2.48%)
Feb 01, 2008 3.851 3.972 3.799 3.943 65,808,108 +0.12(+3.16%)
Jan 31, 2008 3.845 3.885 3.787 3.822 83,579,104 -0.06(-1.63%)
Jan 30, 2008 3.839 3.995 3.816 3.885 64,542,660 +0.03(+0.90%)
Jan 29, 2008 3.914 3.914 3.776 3.851 71,712,720 -0.01(-0.15%)
Jan 28, 2008 3.741 3.902 3.689 3.856 81,153,576 +0.07(+1.82%)
Jan 25, 2008 3.632 3.856 3.632 3.787 150,966,448 +0.18(+5.11%)
Jan 24, 2008 3.684 3.684 3.517 3.603 113,863,560 -0.02(-0.63%)
Jan 23, 2008 3.356 3.632 3.304 3.626 128,590,168 +0.21(+6.24%)
Jan 22, 2008 3.183 3.471 3.166 3.413 136,315,152 +0.01(+0.17%)
Jan 21, 2008 3.344 3.454 3.338 3.407 0 +0.00(+0.00%)
Jan 18, 2008 3.344 3.454 3.338 3.407 102,320,640 +0.09(+2.78%)
Jan 17, 2008 3.407 3.407 3.269 3.315 135,305,936 -0.06(-1.71%)
Jan 16, 2008 3.465 3.465 3.344 3.373 112,125,456 -0.06(-1.84%)
Jan 15, 2008 3.523 3.523 3.402 3.436 74,130,880 -0.12(-3.40%)
Jan 14, 2008 3.523 3.574 3.505 3.557 51,623,668 +0.07(+1.98%)
Jan 11, 2008 3.557 3.592 3.482 3.488 58,193,728 -0.11(-3.04%)
Jan 10, 2008 3.454 3.626 3.361 3.597 107,096,560 +0.10(+2.97%)
Jan 09, 2008 3.517 3.534 3.315 3.494 135,107,504 -0.02(-0.49%)
Jan 08, 2008 3.597 3.655 3.505 3.511 83,312,408 -0.03(-0.97%)
Jan 07, 2008 3.574 3.626 3.511 3.546 81,670,856 +0.02(+0.49%)
Jan 04, 2008 3.672 3.672 3.454 3.528 100,362,008 -0.18(-4.96%)
Jan 03, 2008 3.833 3.833 3.689 3.713 81,980,752 -0.09(-2.27%)
Jan 02, 2008 3.874 3.897 3.747 3.799 57,752,156 -0.07(-1.93%)
Jan 01, 2008 3.839 3.885 3.828 3.874 0 +0.00(+0.00%)
Dec 31, 2007 3.839 3.885 3.828 3.874 44,902,496 +0.02(+0.45%)
Dec 28, 2007 3.943 3.954 3.845 3.856 41,751,124 -0.08(-2.05%)
Dec 27, 2007 3.954 3.995 3.914 3.937 42,929,528 -0.03(-0.73%)
Dec 26, 2007 3.862 3.983 3.845 3.966 48,777,284 +0.08(+2.07%)
Dec 24, 2007 3.885 3.908 3.862 3.885 21,026,850 -0.02(-0.59%)
Dec 21, 2007 3.914 3.943 3.868 3.908 67,019,208 +0.00(+0.00%)
Dec 20, 2007 3.891 3.937 3.845 3.908 51,083,112 +0.02(+0.44%)
Dec 19, 2007 3.914 3.937 3.845 3.891 52,392,432 -0.03(-0.73%)
Dec 18, 2007 3.943 3.966 3.862 3.920 76,258,352 +0.01(+0.15%)
Dec 17, 2007 3.960 3.989 3.885 3.914 56,715,580 -0.05(-1.31%)
Dec 14, 2007 3.983 4.006 3.949 3.966 68,291,480 -0.06(-1.43%)
Dec 13, 2007 4.029 4.058 3.972 4.023 90,881,368 -0.04(-0.99%)
Dec 12, 2007 4.087 4.121 3.995 4.064 89,219,448 +0.05(+1.29%)
Dec 11, 2007 4.110 4.213 3.995 4.012 89,651,400 -0.10(-2.38%)
Dec 10, 2007 4.087 4.300 4.052 4.110 80,078,888 +0.05(+1.13%)
Dec 07, 2007 4.058 4.138 4.041 4.064 56,829,364 +0.00(+0.00%)
Dec 06, 2007 4.052 4.075 4.012 4.064 75,258,448 +0.05(+1.15%)
Dec 05, 2007 4.104 4.141 4.012 4.018 105,117,872 +0.01(+0.14%)
Dec 04, 2007 4.144 4.167 3.989 4.012 96,280,568 -0.16(-3.86%)
Dec 03, 2007 4.328 4.328 4.161 4.173 60,674,088 -0.15(-3.46%)
Nov 30, 2007 4.265 4.357 4.248 4.323 77,350,400 +0.13(+3.02%)
Nov 29, 2007 4.236 4.248 4.167 4.196 58,878,656 -0.04(-0.95%)
Nov 28, 2007 4.110 4.254 4.092 4.236 79,399,552 +0.17(+4.10%)
Nov 27, 2007 4.092 4.092 3.977 4.069 61,613,664 +0.02(+0.57%)
Nov 26, 2007 4.190 4.190 4.029 4.046 61,309,952 -0.09(-2.23%)
Nov 23, 2007 4.098 4.161 4.041 4.138 45,889,120 +0.14(+3.45%)
Nov 21, 2007 4.058 4.115 3.954 4.000 129,330,232 -0.17(-4.01%)
Nov 20, 2007 4.294 4.294 4.035 4.167 111,991,288 -0.06(-1.36%)
Nov 19, 2007 4.403 4.409 4.219 4.225 86,035,144 -0.21(-4.68%)
Nov 16, 2007 4.570 4.570 4.386 4.432 77,485,944 -0.05(-1.03%)
Nov 15, 2007 4.593 4.633 4.461 4.478 73,934,952 -0.12(-2.51%)
Nov 14, 2007 4.645 4.691 4.524 4.593 86,745,704 -0.01(-0.25%)
Nov 13, 2007 4.645 4.645 4.530 4.605 84,204,704 +0.07(+1.65%)
Nov 12, 2007 4.772 4.772 4.455 4.530 121,635,688 -0.19(-4.02%)
Nov 09, 2007 4.829 4.892 4.720 4.720 86,386,728 -0.16(-3.30%)
Nov 08, 2007 4.921 4.967 4.662 4.881 126,501,696 +0.14(+2.91%)
Nov 07, 2007 4.892 4.950 4.743 4.743 87,293,680 -0.22(-4.52%)
Nov 06, 2007 5.036 5.036 4.892 4.967 51,631,676 -0.02(-0.46%)
Nov 05, 2007 5.174 5.174 4.904 4.990 79,937,176 -0.16(-3.13%)
Nov 02, 2007 4.979 5.157 4.904 5.151 94,927,048 +0.26(+5.29%)
Nov 01, 2007 5.048 5.077 4.887 4.892 70,639,144 -0.21(-4.17%)
Oct 31, 2007 5.077 5.111 5.008 5.105 90,340,744 +0.04(+0.80%)
Oct 30, 2007 5.048 5.111 4.996 5.065 47,497,228 +0.02(+0.34%)
Oct 29, 2007 5.008 5.088 4.973 5.048 72,698,288 +0.06(+1.15%)
Oct 26, 2007 4.990 5.008 4.864 4.990 59,866,428 +0.04(+0.81%)
Oct 25, 2007 4.950 5.019 4.881 4.950 64,361,104 +0.01(+0.12%)
Oct 24, 2007 4.933 4.956 4.835 4.944 62,161,332 -0.03(-0.69%)
Oct 23, 2007 4.881 4.979 4.841 4.979 58,518,276 +0.18(+3.72%)
Oct 22, 2007 4.754 4.904 4.749 4.800 78,003,512 -0.02(-0.36%)
Oct 19, 2007 5.025 5.036 4.800 4.818 97,654,264 -0.22(-4.45%)
Oct 18, 2007 4.990 5.088 4.973 5.042 52,007,612 +0.04(+0.81%)
Oct 17, 2007 5.134 5.151 4.933 5.002 70,721,560 -0.05(-1.03%)
Oct 16, 2007 5.123 5.249 5.036 5.054 87,024,144 -0.12(-2.34%)
Oct 15, 2007 5.295 5.295 5.157 5.174 87,391,480 -0.12(-2.28%)
Oct 12, 2007 5.071 5.318 5.071 5.295 159,948,080 +0.25(+5.02%)
Oct 11, 2007 4.789 5.071 4.783 5.042 160,404,464 +0.31(+6.44%)
Oct 10, 2007 4.783 4.806 4.714 4.737 61,875,652 -0.05(-1.08%)
Oct 09, 2007 4.731 4.789 4.679 4.789 78,113,840 +0.07(+1.59%)
Oct 08, 2007 4.829 4.829 4.703 4.714 57,240,568 -0.10(-2.15%)
Oct 05, 2007 4.823 4.835 4.743 4.818 65,354,100 +0.06(+1.33%)
Oct 04, 2007 4.875 4.898 4.737 4.754 83,186,952 -0.10(-2.02%)
Oct 03, 2007 4.915 4.950 4.823 4.852 80,397,432 -0.08(-1.63%)
Oct 02, 2007 4.829 4.950 4.818 4.933 92,128,808 +0.20(+4.13%)
Oct 01, 2007 4.927 4.939 4.714 4.737 95,265,664 -0.15(-3.06%)
Sep 28, 2007 4.967 5.025 4.881 4.887 76,257,528 -0.08(-1.62%)
Sep 27, 2007 5.123 5.140 4.956 4.967 89,485,392 -0.14(-2.82%)
Sep 26, 2007 4.996 5.180 4.910 5.111 161,170,384 +0.31(+6.47%)
Sep 25, 2007 4.835 4.846 4.749 4.800 45,254,356 -0.08(-1.65%)
Sep 24, 2007 4.875 4.956 4.812 4.881 99,814,576 +0.14(+3.04%)
Sep 21, 2007 4.800 4.800 4.708 4.737 59,561,444 -0.01(-0.24%)
Sep 20, 2007 4.835 4.835 4.697 4.749 55,560,976 -0.09(-1.79%)
Sep 19, 2007 4.846 4.904 4.766 4.835 92,624,784 -0.01(-0.24%)
Sep 18, 2007 4.812 4.887 4.708 4.846 80,366,320 +0.08(+1.69%)
Sep 17, 2007 4.656 4.823 4.656 4.766 94,030,912 +0.14(+3.11%)
Sep 14, 2007 4.507 4.656 4.461 4.622 72,845,616 +0.06(+1.39%)
Sep 13, 2007 4.397 4.582 4.386 4.559 117,677,280 +0.24(+5.60%)
Sep 12, 2007 4.346 4.415 4.317 4.317 68,253,864 -0.05(-1.06%)
Sep 11, 2007 4.346 4.432 4.334 4.363 66,884,876 +0.03(+0.80%)
Sep 10, 2007 4.374 4.386 4.317 4.328 57,924,224 +0.00(+0.00%)
Sep 07, 2007 4.403 4.432 4.317 4.328 76,832,008 -0.15(-3.34%)
Sep 06, 2007 4.490 4.507 4.397 4.478 50,733,428 +0.01(+0.13%)
Sep 05, 2007 4.547 4.587 4.449 4.472 36,916,132 -0.13(-2.75%)
Sep 04, 2007 4.478 4.622 4.467 4.599 58,170,232 +0.10(+2.30%)
Aug 31, 2007 4.490 4.530 4.420 4.495 55,006,832 +0.08(+1.83%)
Aug 30, 2007 4.392 4.472 4.363 4.415 49,291,412 -0.03(-0.65%)
Aug 29, 2007 4.374 4.472 4.334 4.444 52,137,220 +0.12(+2.80%)
Aug 28, 2007 4.461 4.490 4.323 4.323 55,967,076 -0.17(-3.72%)
Aug 27, 2007 4.553 4.553 4.490 4.490 26,779,346 -0.06(-1.27%)
Aug 24, 2007 4.449 4.559 4.380 4.547 56,087,824 +0.09(+1.94%)
Aug 23, 2007 4.518 4.553 4.403 4.461 67,844,248 -0.06(-1.27%)
Aug 22, 2007 4.605 4.605 4.478 4.518 91,357,800 -0.04(-0.88%)
Aug 21, 2007 4.605 4.605 4.547 4.559 37,558,784 -0.05(-1.00%)
Aug 20, 2007 4.541 4.605 4.490 4.605 50,798,752 +0.10(+2.17%)
Aug 17, 2007 4.559 4.593 4.363 4.507 80,006,704 +0.07(+1.69%)
Aug 16, 2007 4.559 4.610 4.311 4.432 137,716,352 -0.17(-3.75%)
Aug 15, 2007 4.668 4.754 4.599 4.605 81,057,104 -0.04(-0.87%)
Aug 14, 2007 4.818 4.864 4.633 4.645 80,588,544 -0.17(-3.58%)
Aug 13, 2007 4.823 4.852 4.760 4.818 56,252,700 +0.08(+1.70%)
Aug 10, 2007 4.800 4.835 4.685 4.737 75,081,608 -0.09(-1.79%)
Aug 09, 2007 4.944 5.019 4.800 4.823 99,443,688 -0.28(-5.52%)
Aug 08, 2007 4.835 5.105 4.818 5.105 155,804,800 +0.33(+6.87%)
Aug 07, 2007 4.697 4.806 4.651 4.777 66,621,824 +0.06(+1.34%)
Aug 06, 2007 4.674 4.783 4.610 4.714 72,885,576 +0.06(+1.24%)
Aug 03, 2007 4.731 4.835 4.651 4.656 72,876,712 -0.18(-3.69%)
Aug 02, 2007 4.864 4.898 4.766 4.835 64,509,372 -0.02(-0.36%)
Aug 01, 2007 4.881 4.921 4.777 4.852 87,230,416 -0.05(-0.94%)
Jul 31, 2007 5.134 5.163 4.898 4.898 160,980,256 -0.13(-2.63%)
Jul 30, 2007 4.795 5.036 4.749 5.031 155,580,336 +0.29(+6.20%)
Jul 27, 2007 4.708 4.818 4.651 4.737 179,923,296 +0.08(+1.73%)
Jul 26, 2007 4.668 4.795 4.547 4.656 284,548,064 +0.07(+1.51%)
Jul 25, 2007 4.789 4.789 4.576 4.587 211,057,648 -0.17(-3.51%)
Jul 24, 2007 4.835 4.846 4.754 4.754 70,201,968 -0.12(-2.36%)
Jul 23, 2007 4.869 4.910 4.806 4.869 61,054,960 +0.03(+0.71%)
Jul 20, 2007 4.962 4.967 4.800 4.835 94,713,352 -0.13(-2.67%)
Jul 19, 2007 5.036 5.036 4.921 4.967 63,274,100 +0.00(+0.00%)
Jul 18, 2007 4.996 5.002 4.898 4.967 85,522,848 -0.06(-1.15%)
Jul 17, 2007 5.111 5.140 5.013 5.025 57,555,380 -0.07(-1.47%)
Jul 16, 2007 5.186 5.203 5.088 5.100 50,097,724 -0.06(-1.23%)
Jul 13, 2007 5.169 5.186 5.088 5.163 65,530,588 +0.01(+0.11%)
Jul 12, 2007 5.140 5.209 5.105 5.157 82,857,592 +0.03(+0.67%)
Jul 11, 2007 5.238 5.261 5.071 5.123 120,745,048 -0.11(-2.09%)
Jul 10, 2007 5.284 5.353 5.226 5.232 94,722,984 +0.01(+0.11%)
Jul 09, 2007 5.272 5.318 5.221 5.226 92,123,952 -0.02(-0.33%)
Jul 06, 2007 5.301 5.313 5.226 5.244 67,240,248 -0.02(-0.44%)
Jul 05, 2007 5.382 5.387 5.215 5.267 107,671,992 -0.16(-2.87%)
Jul 03, 2007 5.422 5.457 5.330 5.422 146,247,808 -0.13(-2.28%)
Jul 02, 2007 5.497 5.549 5.428 5.549 45,426,496 +0.13(+2.34%)
Jun 29, 2007 5.503 5.583 5.370 5.422 87,409,208 -0.04(-0.74%)
Jun 28, 2007 5.376 5.554 5.364 5.462 127,378,720 +0.12(+2.26%)
Jun 27, 2007 5.157 5.364 5.100 5.341 87,679,416 +0.18(+3.57%)
Jun 26, 2007 5.221 5.267 5.151 5.157 58,309,592 -0.04(-0.78%)
Jun 25, 2007 5.295 5.439 5.169 5.198 96,227,048 -0.06(-1.10%)
Jun 22, 2007 5.105 5.313 5.054 5.255 140,092,464 +0.13(+2.47%)
Jun 21, 2007 5.100 5.128 5.059 5.128 68,561,744 +0.03(+0.56%)
Jun 20, 2007 5.013 5.111 4.967 5.100 84,337,096 +0.12(+2.43%)
Jun 19, 2007 5.054 5.059 4.973 4.979 60,825,280 -0.12(-2.26%)
Jun 18, 2007 5.134 5.140 5.025 5.094 70,131,672 -0.04(-0.78%)
Jun 15, 2007 5.042 5.163 4.996 5.134 105,583,552 +0.15(+3.00%)
Jun 14, 2007 4.939 5.008 4.939 4.985 66,920,840 +0.06(+1.17%)
Jun 13, 2007 4.829 4.944 4.812 4.927 61,895,500 +0.14(+2.88%)
Jun 12, 2007 4.829 4.887 4.789 4.789 54,154,304 -0.05(-0.95%)
Jun 11, 2007 4.829 4.846 4.777 4.835 44,093,828 +0.09(+1.94%)
Jun 08, 2007 4.668 4.777 4.639 4.743 56,631,588 +0.10(+2.23%)
Jun 07, 2007 4.772 4.812 4.633 4.639 71,285,368 -0.12(-2.42%)
Jun 06, 2007 4.760 4.789 4.720 4.754 61,442,568 -0.03(-0.60%)
Jun 05, 2007 4.766 4.829 4.760 4.783 104,097,056 +0.02(+0.48%)
Jun 04, 2007 4.800 4.835 4.737 4.760 35,585,724 -0.05(-0.96%)
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.