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 )

11.99 -0.14 (-1.15%)
Official Closing Price Updated: 7:00 PM 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, 2012 6.089 6.124 5.963 6.055 94,725,216 -0.06(-0.94%)
May 30, 2012 6.152 6.164 6.032 6.112 77,770,632 -0.10(-1.66%)
May 29, 2012 6.129 6.238 6.124 6.215 76,322,704 +0.14(+2.26%)
May 25, 2012 6.084 6.124 6.026 6.078 53,090,852 +0.01(+0.09%)
May 24, 2012 6.020 6.089 5.952 6.072 79,032,816 +0.10(+1.73%)
May 23, 2012 5.917 5.992 5.860 5.969 131,818,464 +0.13(+2.16%)
May 22, 2012 5.848 5.963 5.820 5.843 77,182,280 -0.01(-0.10%)
May 21, 2012 5.745 5.866 5.734 5.848 66,458,208 +0.11(+1.90%)
May 18, 2012 5.780 5.837 5.711 5.740 88,199,816 +0.00(+0.00%)
May 17, 2012 5.826 5.877 5.740 5.740 86,573,200 -0.09(-1.48%)
May 16, 2012 5.866 5.980 5.820 5.826 77,230,896 +0.01(+0.10%)
May 15, 2012 5.929 5.929 5.791 5.820 73,098,440 -0.10(-1.65%)
May 14, 2012 5.969 6.035 5.906 5.917 87,544,824 -0.15(-2.46%)
May 11, 2012 6.084 6.210 6.055 6.066 63,776,576 -0.07(-1.21%)
May 10, 2012 6.210 6.227 6.112 6.141 74,030,184 +0.01(+0.19%)
May 09, 2012 6.009 6.198 5.969 6.129 95,059,736 +0.05(+0.75%)
May 08, 2012 6.078 6.101 5.963 6.084 80,535,736 -0.03(-0.47%)
May 07, 2012 6.038 6.187 6.032 6.112 57,969,524 -0.01(-0.09%)
May 04, 2012 6.215 6.233 6.095 6.118 92,902,408 -0.14(-2.29%)
May 03, 2012 6.382 6.393 6.221 6.261 70,162,312 -0.10(-1.62%)
May 02, 2012 6.399 6.405 6.307 6.365 84,687,736 -0.07(-1.16%)
May 01, 2012 6.468 6.502 6.370 6.439 76,735,144 -0.03(-0.44%)
Apr 30, 2012 6.548 6.577 6.393 6.468 80,439,784 -0.15(-2.34%)
Apr 27, 2012 6.868 6.874 6.578 6.623 133,919,960 -0.15(-2.27%)
Apr 26, 2012 6.685 6.811 6.662 6.777 71,471,552 +0.08(+1.19%)
Apr 25, 2012 6.571 6.708 6.525 6.697 79,101,528 +0.19(+2.99%)
Apr 24, 2012 6.628 6.628 6.486 6.503 67,638,064 +0.02(+0.35%)
Apr 23, 2012 6.366 6.508 6.366 6.480 54,834,020 -0.03(-0.53%)
Apr 20, 2012 6.685 6.691 6.503 6.514 92,188,072 -0.14(-2.14%)
Apr 19, 2012 6.742 6.782 6.611 6.657 84,333,288 -0.07(-1.10%)
Apr 18, 2012 6.742 6.765 6.691 6.731 56,601,028 -0.07(-1.01%)
Apr 17, 2012 6.839 6.851 6.782 6.800 63,021,648 +0.02(+0.25%)
Apr 16, 2012 6.857 6.879 6.754 6.782 55,863,660 -0.02(-0.34%)
Apr 13, 2012 6.839 6.868 6.760 6.805 69,551,048 -0.09(-1.24%)
Apr 12, 2012 6.817 6.925 6.782 6.891 47,252,672 +0.09(+1.34%)
Apr 11, 2012 6.845 6.862 6.782 6.800 60,829,576 +0.07(+1.02%)
Apr 10, 2012 6.959 7.011 6.651 6.731 135,494,320 -0.25(-3.52%)
Apr 09, 2012 6.999 7.011 6.914 6.976 74,432,856 -0.14(-2.00%)
Apr 05, 2012 7.068 7.182 7.068 7.119 66,400,364 -0.02(-0.28%)
Apr 04, 2012 7.114 7.148 7.034 7.139 90,196,360 -0.08(-1.07%)
Apr 03, 2012 7.256 7.393 7.114 7.216 169,933,744 +0.01(+0.16%)
Apr 02, 2012 7.136 7.222 7.102 7.205 76,931,928 +0.08(+1.16%)
Mar 30, 2012 7.165 7.182 7.079 7.122 63,743,656 -0.01(-0.20%)
Mar 29, 2012 7.039 7.148 6.986 7.136 89,379,856 +0.10(+1.46%)
Mar 28, 2012 7.051 7.056 6.954 7.034 71,872,976 +0.00(+0.00%)
Mar 27, 2012 7.142 7.199 7.022 7.034 61,392,260 -0.09(-1.28%)
Mar 26, 2012 7.108 7.136 7.074 7.125 46,811,132 +0.09(+1.30%)
Mar 23, 2012 7.028 7.062 6.954 7.034 78,400,088 +0.00(+0.00%)
Mar 22, 2012 7.125 7.158 6.988 7.034 87,772,608 -0.14(-1.99%)
Mar 21, 2012 7.188 7.233 7.162 7.176 48,206,264 +0.02(+0.24%)
Mar 20, 2012 7.159 7.211 7.074 7.159 70,439,504 -0.05(-0.71%)
Mar 19, 2012 7.148 7.239 7.125 7.211 91,820,472 +0.07(+0.96%)
Mar 16, 2012 7.342 7.365 7.141 7.142 135,089,568 -0.22(-3.02%)
Mar 15, 2012 7.365 7.445 7.325 7.365 96,839,752 +0.01(+0.16%)
Mar 14, 2012 7.216 7.365 7.211 7.353 83,304,800 +0.10(+1.42%)
Mar 13, 2012 7.125 7.262 7.079 7.251 74,876,272 +0.15(+2.17%)
Mar 12, 2012 7.176 7.188 7.062 7.096 52,993,188 -0.09(-1.19%)
Mar 09, 2012 7.153 7.268 7.125 7.182 63,342,564 +0.07(+0.96%)
Mar 08, 2012 7.085 7.165 7.034 7.114 64,982,568 +0.13(+1.80%)
Mar 07, 2012 6.971 7.022 6.937 6.988 49,786,116 +0.09(+1.24%)
Mar 06, 2012 6.982 6.994 6.851 6.902 100,408,528 -0.21(-2.97%)
Mar 05, 2012 7.233 7.239 7.085 7.114 49,800,944 -0.15(-2.04%)
Mar 02, 2012 7.273 7.388 7.239 7.262 85,940,896 +0.03(+0.47%)
Mar 01, 2012 7.125 7.290 7.108 7.228 119,511,040 +0.16(+2.26%)
Feb 29, 2012 7.011 7.165 6.994 7.068 108,722,136 +0.07(+1.06%)
Feb 28, 2012 7.045 7.051 6.965 6.994 53,896,756 -0.03(-0.41%)
Feb 27, 2012 6.914 7.056 6.845 7.022 67,697,304 +0.04(+0.57%)
Feb 24, 2012 7.096 7.114 6.959 6.982 54,998,824 -0.10(-1.37%)
Feb 23, 2012 7.005 7.102 6.942 7.079 64,296,844 +0.07(+0.98%)
Feb 22, 2012 7.131 7.142 6.976 7.011 75,843,256 -0.14(-2.00%)
Feb 21, 2012 7.273 7.285 7.114 7.153 67,262,504 -0.13(-1.73%)
Feb 17, 2012 7.330 7.350 7.256 7.279 53,910,568 +0.01(+0.08%)
Feb 16, 2012 7.068 7.290 7.068 7.273 86,082,848 +0.21(+2.91%)
Feb 15, 2012 7.119 7.176 7.039 7.068 66,795,064 -0.06(-0.80%)
Feb 14, 2012 7.114 7.182 7.045 7.125 69,410,304 -0.03(-0.48%)
Feb 13, 2012 7.273 7.273 7.142 7.159 60,343,780 +0.06(+0.80%)
Feb 10, 2012 7.148 7.228 7.062 7.102 91,972,768 -0.14(-1.97%)
Feb 09, 2012 7.359 7.365 7.233 7.245 91,511,352 -0.09(-1.17%)
Feb 08, 2012 7.370 7.399 7.308 7.330 61,850,604 -0.02(-0.31%)
Feb 07, 2012 7.382 7.405 7.325 7.353 68,991,568 -0.05(-0.62%)
Feb 06, 2012 7.336 7.422 7.256 7.399 81,181,312 +0.10(+1.33%)
Feb 03, 2012 7.119 7.330 7.074 7.302 138,115,264 +0.30(+4.32%)
Feb 02, 2012 7.079 7.096 6.965 6.999 84,655,544 -0.04(-0.57%)
Feb 01, 2012 7.268 7.279 7.016 7.039 125,459,776 -0.05(-0.72%)
Jan 31, 2012 7.119 7.142 6.965 7.091 81,290,976 +0.07(+1.06%)
Jan 30, 2012 6.885 7.102 6.851 7.016 100,955,816 +0.05(+0.66%)
Jan 27, 2012 6.828 7.153 6.731 6.971 248,998,512 -0.30(-4.16%)
Jan 26, 2012 7.410 7.421 7.199 7.273 132,390,664 -0.08(-1.08%)
Jan 25, 2012 7.279 7.381 7.222 7.353 94,883,520 +0.06(+0.86%)
Jan 24, 2012 7.143 7.313 7.086 7.290 80,373,816 +0.09(+1.26%)
Jan 23, 2012 7.216 7.302 7.137 7.199 86,828,176 +0.04(+0.56%)
Jan 20, 2012 7.137 7.185 7.080 7.160 76,855,112 -0.01(-0.16%)
Jan 19, 2012 7.097 7.234 7.069 7.171 124,606,488 +0.15(+2.19%)
Jan 18, 2012 6.841 7.035 6.824 7.017 82,726,136 +0.18(+2.70%)
Jan 17, 2012 6.938 6.972 6.801 6.833 78,044,928 -0.01(-0.21%)
Jan 13, 2012 6.830 6.870 6.733 6.847 81,573,112 -0.06(-0.82%)
Jan 12, 2012 6.915 6.926 6.762 6.904 85,521,544 +0.04(+0.58%)
Jan 11, 2012 6.676 6.926 6.625 6.864 112,159,368 +0.15(+2.29%)
Jan 10, 2012 6.824 6.853 6.614 6.710 214,027,776 +0.00(+0.00%)
Jan 09, 2012 6.727 6.796 6.654 6.710 94,791,312 +0.05(+0.77%)
Jan 06, 2012 6.676 6.710 6.551 6.659 105,227,928 +0.07(+1.04%)
Jan 05, 2012 6.443 6.614 6.392 6.591 119,250,472 +0.16(+2.57%)
Jan 04, 2012 6.341 6.557 6.295 6.426 140,164,480 +0.31(+5.02%)
Dec 30, 2011 6.051 6.136 6.051 6.119 47,154,736 +0.05(+0.75%)
Dec 29, 2011 6.005 6.113 5.971 6.073 60,281,856 +0.09(+1.52%)
Dec 28, 2011 6.153 6.164 5.931 5.982 58,726,272 -0.16(-2.68%)
Dec 27, 2011 6.182 6.244 6.119 6.147 44,549,204 -0.08(-1.28%)
Dec 23, 2011 6.250 6.255 6.136 6.227 47,395,996 +0.16(+2.72%)
Dec 21, 2011 5.903 6.108 5.874 6.062 98,612,256 +0.19(+3.19%)
Dec 20, 2011 5.806 5.903 5.789 5.874 79,454,672 +0.18(+3.09%)
Dec 19, 2011 5.829 5.909 5.681 5.698 79,225,664 -0.13(-2.24%)
Dec 16, 2011 5.869 5.914 5.778 5.829 80,888,120 +0.00(+0.00%)
Dec 15, 2011 5.863 5.923 5.795 5.829 81,924,632 +0.06(+0.99%)
Dec 14, 2011 5.874 5.920 5.744 5.772 93,555,880 -0.19(-3.15%)
Dec 13, 2011 6.210 6.278 5.891 5.960 119,295,416 -0.21(-3.41%)
Dec 12, 2011 6.182 6.193 6.073 6.170 71,697,608 -0.10(-1.63%)
Dec 09, 2011 6.221 6.318 6.182 6.272 84,980,832 +0.16(+2.60%)
Dec 08, 2011 6.233 6.318 5.596 6.113 144,976,352 -0.19(-2.98%)
Dec 07, 2011 6.255 6.341 6.187 6.301 79,265,784 +0.02(+0.27%)
Dec 06, 2011 6.312 6.363 6.255 6.284 69,875,560 -0.03(-0.54%)
Dec 05, 2011 6.346 6.494 6.267 6.318 115,762,624 +0.12(+1.93%)
Dec 02, 2011 6.136 6.312 6.113 6.199 118,261,648 +0.18(+2.93%)
Dec 01, 2011 5.977 6.147 5.920 6.022 107,919,952 -0.01(-0.09%)
Nov 30, 2011 5.874 6.028 5.783 6.028 117,302,168 +0.35(+6.11%)
Nov 29, 2011 5.704 5.760 5.641 5.681 71,102,544 -0.01(-0.10%)
Nov 28, 2011 5.772 5.795 5.630 5.687 101,878,040 +0.14(+2.56%)
Nov 25, 2011 5.579 5.658 5.545 5.545 35,377,708 -0.05(-0.81%)
Nov 23, 2011 5.670 5.710 5.590 5.590 79,094,728 -0.15(-2.58%)
Nov 22, 2011 5.698 5.772 5.630 5.738 76,882,976 +0.02(+0.40%)
Nov 21, 2011 5.681 5.755 5.573 5.715 106,980,352 -0.03(-0.50%)
Nov 18, 2011 5.846 5.857 5.727 5.744 78,114,736 -0.04(-0.69%)
Nov 17, 2011 5.994 6.005 5.727 5.783 122,452,280 -0.22(-3.69%)
Nov 16, 2011 6.142 6.153 5.971 6.005 86,132,408 -0.18(-2.85%)
Nov 15, 2011 6.216 6.255 6.153 6.182 77,237,984 -0.09(-1.36%)
Nov 14, 2011 6.324 6.349 6.244 6.267 53,608,088 -0.07(-1.08%)
Nov 11, 2011 6.341 6.358 6.284 6.335 57,804,996 +0.09(+1.36%)
Nov 10, 2011 6.352 6.363 6.199 6.250 88,836,704 -0.03(-0.45%)
Nov 09, 2011 6.369 6.471 6.244 6.278 126,494,176 -0.32(-4.91%)
Nov 08, 2011 6.409 6.642 6.358 6.602 106,992,384 +0.22(+3.48%)
Nov 07, 2011 6.369 6.426 6.290 6.381 70,168,712 -0.03(-0.44%)
Nov 04, 2011 6.415 6.477 6.324 6.409 75,848,240 -0.03(-0.44%)
Nov 03, 2011 6.420 6.477 6.267 6.437 101,601,264 +0.10(+1.52%)
Nov 02, 2011 6.403 6.415 6.278 6.341 92,765,312 +0.04(+0.63%)
Nov 01, 2011 6.443 6.477 6.272 6.301 190,305,920 -0.34(-5.14%)
Oct 31, 2011 6.710 6.773 6.642 6.642 73,232,856 -0.18(-2.67%)
Oct 28, 2011 6.807 6.864 6.745 6.824 106,146,888 -0.05(-0.66%)
Oct 27, 2011 6.989 6.989 6.659 6.870 232,657,904 +0.12(+1.77%)
Oct 26, 2011 6.875 6.938 6.563 6.750 280,276,992 -0.32(-4.51%)
Oct 25, 2011 7.154 7.160 6.904 7.069 135,210,672 -0.05(-0.64%)
Oct 24, 2011 7.000 7.194 6.995 7.114 120,571,576 +0.14(+2.04%)
Oct 21, 2011 6.745 7.006 6.733 6.972 152,346,720 +0.32(+4.79%)
Oct 20, 2011 6.631 6.682 6.523 6.654 109,122,288 +0.08(+1.21%)
Oct 19, 2011 6.693 6.779 6.517 6.574 122,187,752 -0.13(-1.87%)
Oct 18, 2011 6.489 6.784 6.409 6.699 117,400,848 +0.22(+3.33%)
Oct 17, 2011 6.659 6.688 6.437 6.483 94,230,024 -0.09(-1.38%)
Oct 14, 2011 6.585 6.636 6.449 6.574 95,899,368 +0.13(+1.94%)
Oct 13, 2011 6.477 6.517 6.278 6.449 105,509,912 -0.02(-0.35%)
Oct 12, 2011 6.483 6.710 6.472 6.472 145,199,952 +0.08(+1.25%)
Oct 11, 2011 6.352 6.420 6.267 6.392 107,647,048 +0.02(+0.27%)
Oct 10, 2011 6.216 6.386 6.199 6.375 101,053,976 +0.30(+4.86%)
Oct 07, 2011 6.278 6.369 6.045 6.079 154,415,488 -0.17(-2.73%)
Oct 06, 2011 6.239 6.255 6.119 6.250 151,673,008 +0.24(+4.07%)
Oct 05, 2011 5.724 6.022 5.590 6.005 169,238,848 +0.27(+4.76%)
Oct 04, 2011 5.243 5.761 5.147 5.732 182,168,080 +0.40(+7.58%)
Oct 03, 2011 5.471 5.641 5.323 5.328 127,586,000 -0.17(-3.10%)
Sep 30, 2011 5.624 5.692 5.488 5.499 99,916,144 -0.19(-3.30%)
Sep 29, 2011 5.766 5.772 5.545 5.687 92,528,816 +0.04(+0.70%)
Sep 28, 2011 5.789 5.812 5.630 5.647 76,547,624 -0.11(-1.88%)
Sep 27, 2011 5.869 5.886 5.738 5.755 114,342,184 +0.02(+0.40%)
Sep 26, 2011 5.664 5.738 5.516 5.732 95,663,552 +0.13(+2.23%)
Sep 23, 2011 5.380 5.675 5.300 5.607 124,328,272 +0.14(+2.49%)
Sep 22, 2011 5.567 5.766 5.363 5.471 203,595,424 -0.20(-3.51%)
Sep 21, 2011 5.914 5.977 5.670 5.670 109,402,704 -0.26(-4.32%)
Sep 20, 2011 6.034 6.056 5.920 5.926 66,268,308 -0.07(-1.14%)
Sep 19, 2011 5.880 6.039 5.857 5.994 72,842,384 -0.05(-0.75%)
Sep 16, 2011 6.039 6.079 5.888 6.039 82,401,016 -0.01(-0.09%)
Sep 15, 2011 5.943 6.051 5.869 6.045 94,649,312 +0.18(+3.00%)
Sep 14, 2011 5.829 5.971 5.710 5.869 124,258,144 +0.09(+1.47%)
Sep 13, 2011 5.778 5.818 5.687 5.783 77,674,728 +0.03(+0.59%)
Sep 12, 2011 5.607 5.766 5.601 5.749 102,524,520 +0.03(+0.60%)
Sep 09, 2011 5.749 5.852 5.675 5.715 122,936,848 -0.16(-2.80%)
Sep 08, 2011 5.965 6.051 5.840 5.880 79,148,896 -0.13(-2.08%)
Sep 07, 2011 5.937 6.017 5.869 6.005 78,947,200 +0.19(+3.33%)
Sep 06, 2011 5.698 5.840 5.687 5.812 115,182,480 -0.11(-1.92%)
Sep 02, 2011 5.988 6.075 5.835 5.926 109,062,088 -0.24(-3.96%)
Sep 01, 2011 6.335 6.409 6.147 6.170 112,536,424 -0.15(-2.43%)
Aug 31, 2011 6.272 6.426 6.244 6.324 121,699,432 +0.14(+2.30%)
Aug 30, 2011 6.182 6.233 6.051 6.182 88,523,576 -0.03(-0.55%)
Aug 29, 2011 6.051 6.227 6.034 6.216 85,822,456 +0.30(+5.10%)
Aug 26, 2011 5.789 5.988 5.721 5.914 104,450,760 +0.07(+1.17%)
Aug 25, 2011 5.988 6.096 5.812 5.846 88,110,560 -0.10(-1.63%)
Aug 24, 2011 5.863 5.948 5.761 5.943 93,182,648 +0.08(+1.36%)
Aug 23, 2011 5.778 5.869 5.692 5.863 91,591,408 +0.17(+3.00%)
Aug 22, 2011 5.909 5.909 5.579 5.692 129,052,976 +0.01(+0.20%)
Aug 19, 2011 5.715 5.943 5.630 5.681 153,351,264 -0.22(-3.76%)
Aug 18, 2011 6.068 6.085 5.812 5.903 153,214,688 -0.42(-6.57%)
Aug 17, 2011 6.449 6.483 6.210 6.318 91,848,896 -0.06(-0.98%)
Aug 16, 2011 6.386 6.511 6.283 6.381 93,860,544 -0.07(-1.15%)
Aug 15, 2011 6.420 6.466 6.352 6.454 81,344,728 +0.16(+2.62%)
Aug 12, 2011 6.420 6.432 6.255 6.290 139,410,240 +0.07(+1.10%)
Aug 11, 2011 5.960 6.324 5.931 6.221 201,969,616 +0.30(+5.09%)
Aug 10, 2011 6.153 6.182 5.869 5.920 210,691,456 -0.28(-4.58%)
Aug 09, 2011 6.193 6.227 5.761 6.204 311,718,784 +0.56(+9.87%)
Aug 08, 2011 5.698 5.926 5.613 5.647 355,061,440 -0.52(-8.39%)
Aug 05, 2011 6.284 6.386 5.869 6.164 244,874,320 -0.01(-0.18%)
Aug 04, 2011 6.534 6.545 6.125 6.176 269,589,504 -0.45(-6.78%)
Aug 03, 2011 6.779 6.779 6.460 6.625 223,675,600 -0.11(-1.69%)
Aug 02, 2011 6.983 7.023 6.722 6.739 170,752,000 -0.28(-4.05%)
Aug 01, 2011 7.251 7.285 6.944 7.023 129,638,120 +0.08(+1.15%)
Jul 29, 2011 6.887 7.063 6.824 6.944 120,668,984 -0.06(-0.89%)
Jul 28, 2011 7.052 7.194 6.995 7.006 122,777,680 -0.03(-0.40%)
Jul 27, 2011 7.279 7.307 6.995 7.035 200,001,936 -0.32(-4.41%)
Jul 26, 2011 7.563 7.643 7.307 7.359 191,804,464 -0.13(-1.75%)
Jul 25, 2011 7.416 7.529 7.398 7.489 79,499,024 -0.08(-1.05%)
Jul 22, 2011 7.557 7.586 7.552 7.569 46,565,212 +0.02(+0.23%)
Jul 21, 2011 7.484 7.575 7.438 7.552 76,814,384 +0.11(+1.53%)
Jul 20, 2011 7.501 7.501 7.347 7.438 58,734,916 -0.01(-0.08%)
Jul 19, 2011 7.393 7.495 7.313 7.444 94,659,600 +0.11(+1.47%)
Jul 18, 2011 7.404 7.427 7.182 7.336 116,105,112 -0.11(-1.45%)
Jul 15, 2011 7.472 7.507 7.393 7.444 72,492,984 +0.00(+0.00%)
Jul 14, 2011 7.580 7.620 7.416 7.444 80,816,864 -0.10(-1.36%)
Jul 13, 2011 7.563 7.637 7.524 7.546 77,862,552 +0.09(+1.14%)
Jul 12, 2011 7.467 7.609 7.461 7.461 101,470,512 -0.11(-1.50%)
Jul 11, 2011 7.757 7.785 7.541 7.575 107,822,272 -0.32(-4.03%)
Jul 08, 2011 7.882 7.905 7.740 7.893 120,551,376 -0.14(-1.70%)
Jul 07, 2011 8.035 8.087 7.905 8.030 116,356,640 +0.09(+1.15%)
Jul 06, 2011 8.035 8.035 7.899 7.939 81,183,824 -0.08(-0.99%)
Jul 05, 2011 8.001 8.064 7.910 8.018 82,574,208 +0.05(+0.57%)
Jul 01, 2011 7.916 8.035 7.808 7.973 116,606,192 +0.13(+1.67%)
Jun 30, 2011 7.654 7.944 7.598 7.842 130,262,096 +0.21(+2.76%)
Jun 29, 2011 7.626 7.683 7.575 7.632 95,154,176 +0.05(+0.68%)
Jun 28, 2011 7.706 7.706 7.535 7.580 94,967,296 -0.07(-0.97%)
Jun 27, 2011 7.592 7.706 7.441 7.654 87,893,240 +0.13(+1.66%)
Jun 24, 2011 7.689 7.734 7.472 7.529 145,492,272 -0.13(-1.71%)
Jun 23, 2011 7.461 7.677 7.427 7.660 104,317,656 +0.06(+0.82%)
Jun 22, 2011 7.615 7.677 7.580 7.598 74,665,432 +0.02(+0.30%)
Jun 21, 2011 7.438 7.694 7.416 7.575 127,458,424 +0.22(+2.94%)
Jun 20, 2011 7.370 7.398 7.336 7.359 90,340,016 +0.10(+1.33%)
Jun 17, 2011 7.359 7.364 7.211 7.262 142,553,872 -0.03(-0.47%)
Jun 16, 2011 7.421 7.495 7.211 7.296 161,441,888 -0.18(-2.43%)
Jun 15, 2011 7.563 7.598 7.421 7.478 155,955,536 -0.16(-2.08%)
Jun 14, 2011 7.558 7.711 7.535 7.637 107,871,000 +0.16(+2.21%)
Jun 13, 2011 7.472 7.541 7.268 7.472 194,709,424 -0.12(-1.57%)
Jun 10, 2011 7.779 7.814 7.580 7.592 170,015,888 -0.26(-3.26%)
Jun 09, 2011 7.814 7.888 7.723 7.848 97,321,400 +0.06(+0.73%)
Jun 08, 2011 7.939 7.967 7.762 7.791 135,595,600 -0.14(-1.79%)
Jun 07, 2011 8.058 8.070 7.927 7.933 128,568,856 +0.02(+0.29%)
Jun 06, 2011 7.956 8.030 7.882 7.910 95,181,096 -0.06(-0.71%)
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.