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 29, 2020 4.824 4.866 4.673 4.790 110,904,712 -0.12(-2.39%)
May 28, 2020 5.075 5.092 4.874 4.908 91,718,536 -0.15(-2.98%)
May 27, 2020 5.042 5.109 4.899 5.059 131,561,336 +0.16(+3.25%)
May 26, 2020 4.966 5.025 4.882 4.899 102,507,272 +0.16(+3.36%)
May 22, 2020 4.765 4.807 4.614 4.740 91,376,064 +0.02(+0.36%)
May 21, 2020 4.572 4.773 4.564 4.723 103,739,552 +0.12(+2.55%)
May 20, 2020 4.513 4.648 4.505 4.606 104,450,208 +0.16(+3.58%)
May 19, 2020 4.421 4.572 4.320 4.446 112,944,760 -0.01(-0.19%)
May 18, 2020 4.295 4.471 4.295 4.455 162,376,928 +0.34(+8.37%)
May 15, 2020 4.027 4.144 3.985 4.111 96,010,880 +0.01(+0.20%)
May 14, 2020 3.893 4.127 3.792 4.102 128,780,392 +0.14(+3.60%)
May 13, 2020 4.195 4.203 3.909 3.960 119,223,464 -0.22(-5.22%)
May 12, 2020 4.320 4.379 4.169 4.178 84,500,776 -0.12(-2.73%)
May 11, 2020 4.346 4.354 4.237 4.295 90,216,304 -0.10(-2.29%)
May 08, 2020 4.161 4.404 4.153 4.396 120,791,928 +0.31(+7.60%)
May 07, 2020 4.111 4.178 4.069 4.085 80,063,896 +0.00(+0.00%)
May 06, 2020 4.237 4.270 4.044 4.085 106,484,104 -0.08(-2.01%)
May 05, 2020 4.186 4.270 4.144 4.169 114,751,288 +0.09(+2.26%)
May 04, 2020 4.094 4.169 4.002 4.077 100,313,800 -0.05(-1.22%)
May 01, 2020 4.211 4.237 4.111 4.127 98,532,480 -0.14(-3.34%)
Apr 30, 2020 4.329 4.396 4.245 4.270 111,335,776 -0.14(-3.23%)
Apr 29, 2020 4.471 4.614 4.371 4.413 150,558,944 -0.10(-2.23%)
Apr 28, 2020 4.606 4.648 4.379 4.513 126,430,640 +0.18(+4.06%)
Apr 27, 2020 4.119 4.354 4.094 4.337 108,530,328 +0.25(+6.16%)
Apr 24, 2020 4.136 4.161 4.027 4.085 64,789,220 -0.02(-0.41%)
Apr 23, 2020 4.027 4.178 4.002 4.102 73,831,712 +0.10(+2.52%)
Apr 22, 2020 4.085 4.102 3.985 4.002 74,284,704 +0.00(+0.00%)
Apr 21, 2020 4.102 4.127 3.960 4.002 97,982,608 -0.18(-4.22%)
Apr 20, 2020 4.186 4.270 4.119 4.178 84,644,760 -0.12(-2.73%)
Apr 17, 2020 4.337 4.429 4.220 4.295 109,653,200 +0.15(+3.64%)
Apr 16, 2020 4.245 4.253 4.102 4.144 70,003,136 -0.08(-1.79%)
Apr 15, 2020 4.245 4.312 4.153 4.220 89,021,104 -0.22(-4.92%)
Apr 14, 2020 4.421 4.564 4.329 4.438 89,198,608 +0.11(+2.52%)
Apr 13, 2020 4.555 4.555 4.211 4.329 118,324,624 -0.18(-3.91%)
Apr 09, 2020 4.622 4.824 4.396 4.505 209,597,392 +0.29(+6.76%)
Apr 08, 2020 4.077 4.270 4.027 4.220 139,402,960 +0.27(+6.79%)
Apr 07, 2020 4.069 4.220 3.884 3.951 137,185,952 +0.15(+3.97%)
Apr 06, 2020 3.809 3.918 3.700 3.800 121,794,952 +0.24(+6.84%)
Apr 03, 2020 3.691 3.708 3.498 3.557 102,108,304 -0.10(-2.75%)
Apr 02, 2020 3.683 3.834 3.565 3.658 108,319,872 -0.03(-0.91%)
Apr 01, 2020 3.884 4.002 3.658 3.691 142,028,352 -0.36(-8.90%)
Mar 31, 2020 4.220 4.354 3.985 4.052 276,255,840 -0.17(-3.98%)
Mar 30, 2020 4.287 4.295 4.136 4.220 116,619,152 -0.13(-3.08%)
Mar 27, 2020 4.253 4.446 4.119 4.354 126,740,472 -0.05(-1.14%)
Mar 26, 2020 4.497 4.740 4.329 4.404 164,815,632 -0.12(-2.60%)
Mar 25, 2020 4.841 4.924 4.295 4.522 237,088,656 +0.37(+8.89%)
Mar 24, 2020 3.750 4.186 3.574 4.153 174,140,464 +0.79(+23.44%)
Mar 23, 2020 3.582 3.792 3.322 3.364 160,796,960 -0.27(-7.39%)
Mar 20, 2020 3.809 3.985 3.565 3.632 154,221,920 -0.12(-3.13%)
Mar 19, 2020 3.632 3.842 3.440 3.750 150,864,256 -0.03(-0.67%)
Mar 18, 2020 3.985 4.060 3.440 3.775 150,014,496 -0.43(-10.18%)
Mar 17, 2020 4.262 4.312 3.943 4.203 124,206,960 -0.03(-0.79%)
Mar 16, 2020 4.228 4.379 4.195 4.237 131,420,992 -0.49(-10.30%)
Mar 13, 2020 4.924 4.950 4.295 4.723 149,449,904 +0.23(+5.23%)
Mar 12, 2020 4.513 4.773 4.362 4.488 106,572,648 -0.46(-9.32%)
Mar 11, 2020 5.084 5.126 4.933 4.950 117,557,688 -0.30(-5.75%)
Mar 10, 2020 5.252 5.277 4.866 5.252 121,383,624 +0.30(+6.10%)
Mar 09, 2020 5.008 5.151 4.924 4.950 123,781,440 -0.49(-9.09%)
Mar 06, 2020 5.537 5.604 5.369 5.445 131,041,528 -0.21(-3.71%)
Mar 05, 2020 5.839 5.847 5.629 5.654 93,007,912 -0.29(-4.80%)
Mar 04, 2020 5.948 5.948 5.805 5.939 84,118,608 +0.09(+1.58%)
Mar 03, 2020 6.116 6.158 5.780 5.847 116,115,288 -0.19(-3.19%)
Mar 02, 2020 5.965 6.065 5.772 6.040 115,312,784 +0.20(+3.45%)
Feb 28, 2020 5.738 5.839 5.596 5.839 138,926,160 -0.01(-0.14%)
Feb 27, 2020 5.981 6.107 5.805 5.847 141,358,624 -0.20(-3.33%)
Feb 26, 2020 6.124 6.258 6.049 6.049 110,225,288 -0.04(-0.69%)
Feb 25, 2020 6.443 6.443 6.057 6.090 129,720,720 -0.26(-4.10%)
Feb 24, 2020 6.460 6.476 6.334 6.351 130,961,984 -0.27(-4.06%)
Feb 21, 2020 6.728 6.736 6.619 6.619 69,526,192 -0.12(-1.74%)
Feb 20, 2020 6.711 6.770 6.703 6.736 62,344,744 +0.03(+0.38%)
Feb 19, 2020 6.762 6.795 6.711 6.711 76,569,320 -0.05(-0.74%)
Feb 18, 2020 6.812 6.837 6.728 6.762 77,620,640 -0.03(-0.49%)
Feb 14, 2020 6.938 6.938 6.778 6.795 55,261,632 -0.13(-1.82%)
Feb 13, 2020 6.887 7.013 6.887 6.921 80,618,624 +0.01(+0.12%)
Feb 12, 2020 6.829 6.988 6.820 6.913 132,897,016 +0.12(+1.73%)
Feb 11, 2020 6.795 6.837 6.778 6.795 95,513,152 +0.03(+0.50%)
Feb 10, 2020 6.837 6.837 6.753 6.762 85,589,704 -0.04(-0.62%)
Feb 07, 2020 6.887 6.887 6.728 6.804 117,123,720 -0.12(-1.70%)
Feb 06, 2020 7.022 7.030 6.921 6.921 82,007,544 -0.05(-0.72%)
Feb 05, 2020 7.055 7.114 6.929 6.971 173,573,120 -0.73(-9.48%)
Feb 04, 2020 7.617 7.752 7.609 7.701 102,253,592 +0.17(+2.23%)
Feb 03, 2020 7.424 7.668 7.424 7.533 85,122,616 +0.13(+1.81%)
Jan 31, 2020 7.366 7.416 7.332 7.399 71,299,208 -0.02(-0.23%)
Jan 30, 2020 7.391 7.416 7.324 7.416 51,031,848 -0.02(-0.23%)
Jan 29, 2020 7.424 7.508 7.416 7.433 70,396,800 +0.03(+0.45%)
Jan 28, 2020 7.374 7.424 7.308 7.399 103,176,608 +0.07(+0.90%)
Jan 27, 2020 7.325 7.391 7.242 7.333 73,650,128 -0.09(-1.22%)
Jan 24, 2020 7.515 7.523 7.391 7.424 82,558,296 -0.12(-1.53%)
Jan 23, 2020 7.539 7.556 7.366 7.539 91,935,856 -0.02(-0.22%)
Jan 22, 2020 7.605 7.630 7.548 7.556 48,375,084 -0.04(-0.54%)
Jan 21, 2020 7.548 7.605 7.506 7.597 59,987,408 +0.04(+0.55%)
Jan 17, 2020 7.581 7.614 7.531 7.556 50,485,736 -0.01(-0.11%)
Jan 16, 2020 7.614 7.655 7.548 7.564 53,677,492 -0.02(-0.22%)
Jan 15, 2020 7.647 7.671 7.572 7.581 67,779,056 -0.08(-1.08%)
Jan 14, 2020 7.605 7.696 7.597 7.663 52,050,496 +0.04(+0.54%)
Jan 13, 2020 7.630 7.638 7.515 7.622 58,861,336 -0.01(-0.11%)
Jan 10, 2020 7.647 7.721 7.630 7.630 48,272,572 -0.01(-0.11%)
Jan 09, 2020 7.671 7.680 7.572 7.638 62,817,788 +0.01(+0.11%)
Jan 08, 2020 7.614 7.671 7.564 7.630 55,764,340 +0.00(+0.00%)
Jan 07, 2020 7.589 7.630 7.523 7.630 54,645,728 +0.07(+0.98%)
Jan 06, 2020 7.506 7.564 7.473 7.556 52,573,864 -0.04(-0.54%)
Jan 03, 2020 7.680 7.729 7.548 7.597 54,625,840 -0.17(-2.23%)
Jan 02, 2020 7.663 7.770 7.581 7.770 52,644,664 +0.10(+1.29%)
Dec 31, 2019 7.630 7.696 7.622 7.671 39,212,008 +0.04(+0.54%)
Dec 30, 2019 7.704 7.713 7.614 7.630 43,733,356 -0.09(-1.18%)
Dec 27, 2019 7.795 7.803 7.709 7.721 34,275,912 -0.07(-0.95%)
Dec 26, 2019 7.812 7.828 7.779 7.795 35,109,524 -0.02(-0.21%)
Dec 24, 2019 7.787 7.828 7.779 7.812 14,403,991 +0.02(+0.32%)
Dec 23, 2019 7.836 7.894 7.754 7.787 66,414,616 -0.03(-0.42%)
Dec 20, 2019 7.836 7.869 7.787 7.820 60,856,184 +0.06(+0.74%)
Dec 19, 2019 7.878 7.894 7.737 7.762 51,202,464 -0.11(-1.36%)
Dec 18, 2019 7.746 7.894 7.721 7.869 55,650,620 +0.12(+1.60%)
Dec 17, 2019 7.737 7.762 7.680 7.746 43,041,184 +0.00(+0.00%)
Dec 16, 2019 7.622 7.746 7.605 7.746 51,324,440 +0.13(+1.73%)
Dec 13, 2019 7.688 7.746 7.581 7.614 42,835,676 -0.09(-1.18%)
Dec 12, 2019 7.515 7.721 7.511 7.704 58,663,900 +0.19(+2.52%)
Dec 11, 2019 7.473 7.539 7.473 7.515 40,253,172 +0.03(+0.44%)
Dec 10, 2019 7.440 7.506 7.391 7.482 41,484,016 +0.05(+0.67%)
Dec 09, 2019 7.399 7.482 7.391 7.432 26,395,220 -0.01(-0.11%)
Dec 06, 2019 7.391 7.482 7.379 7.440 37,716,524 +0.07(+1.01%)
Dec 05, 2019 7.399 7.424 7.325 7.366 31,239,142 -0.02(-0.22%)
Dec 04, 2019 7.383 7.449 7.374 7.383 36,348,008 +0.05(+0.67%)
Dec 03, 2019 7.383 7.383 7.259 7.333 49,834,296 -0.10(-1.33%)
Dec 02, 2019 7.490 7.539 7.424 7.432 45,143,776 -0.04(-0.55%)
Nov 29, 2019 7.457 7.506 7.449 7.473 15,876,322 -0.03(-0.44%)
Nov 27, 2019 7.449 7.548 7.440 7.506 45,368,884 +0.07(+1.00%)
Nov 26, 2019 7.407 7.440 7.350 7.432 36,482,652 +0.01(+0.11%)
Nov 25, 2019 7.341 7.432 7.317 7.424 37,073,392 +0.09(+1.24%)
Nov 22, 2019 7.259 7.341 7.234 7.333 42,389,916 +0.15(+2.07%)
Nov 21, 2019 7.234 7.251 7.152 7.185 40,196,676 -0.02(-0.23%)
Nov 20, 2019 7.325 7.333 7.160 7.201 46,397,220 -0.14(-1.91%)
Nov 19, 2019 7.416 7.424 7.317 7.341 37,785,788 -0.04(-0.56%)
Nov 18, 2019 7.465 7.465 7.333 7.383 46,420,360 +0.00(+0.00%)
Nov 15, 2019 7.300 7.391 7.300 7.383 32,041,896 +0.13(+1.82%)
Nov 14, 2019 7.300 7.350 7.242 7.251 32,159,462 -0.02(-0.23%)
Nov 13, 2019 7.424 7.424 7.259 7.267 42,200,284 -0.19(-2.54%)
Nov 12, 2019 7.473 7.531 7.457 7.457 34,797,464 -0.03(-0.44%)
Nov 11, 2019 7.383 7.506 7.374 7.490 30,121,346 +0.03(+0.44%)
Nov 08, 2019 7.341 7.457 7.275 7.457 35,750,304 +0.12(+1.69%)
Nov 07, 2019 7.391 7.432 7.325 7.333 39,558,900 -0.02(-0.34%)
Nov 06, 2019 7.465 7.465 7.333 7.358 47,880,992 -0.08(-1.11%)
Nov 05, 2019 7.440 7.548 7.424 7.440 45,540,816 +0.02(+0.22%)
Nov 04, 2019 7.366 7.465 7.366 7.424 56,626,056 +0.09(+1.24%)
Nov 01, 2019 7.127 7.366 7.127 7.333 67,106,404 +0.25(+3.49%)
Oct 31, 2019 7.077 7.094 7.011 7.086 35,299,116 +0.04(+0.59%)
Oct 30, 2019 7.127 7.127 7.028 7.045 34,771,076 -0.08(-1.16%)
Oct 29, 2019 7.086 7.185 7.086 7.127 44,575,552 +0.02(+0.35%)
Oct 28, 2019 7.226 7.226 7.077 7.102 48,042,104 -0.09(-1.26%)
Oct 25, 2019 7.152 7.218 7.110 7.193 62,279,900 +0.10(+1.40%)
Oct 24, 2019 7.317 7.333 7.053 7.094 146,792,112 -0.50(-6.62%)
Oct 23, 2019 7.432 7.597 7.399 7.597 56,507,312 +0.12(+1.54%)
Oct 22, 2019 7.432 7.539 7.391 7.482 43,637,980 +0.03(+0.44%)
Oct 21, 2019 7.581 7.622 7.432 7.449 40,990,108 -0.09(-1.20%)
Oct 18, 2019 7.377 7.564 7.377 7.539 52,284,996 +0.15(+1.98%)
Oct 17, 2019 7.401 7.418 7.328 7.393 35,301,236 +0.03(+0.44%)
Oct 16, 2019 7.393 7.458 7.353 7.361 33,745,112 +0.00(+0.00%)
Oct 15, 2019 7.174 7.385 7.126 7.361 38,246,952 +0.20(+2.83%)
Oct 14, 2019 7.158 7.174 7.109 7.158 31,351,568 +0.03(+0.46%)
Oct 11, 2019 7.085 7.199 7.085 7.126 42,153,564 +0.13(+1.86%)
Oct 10, 2019 6.963 7.020 6.915 6.996 34,769,556 +0.05(+0.70%)
Oct 09, 2019 6.988 7.012 6.947 6.947 20,917,758 +0.02(+0.23%)
Oct 08, 2019 7.020 7.028 6.898 6.931 38,930,972 -0.11(-1.61%)
Oct 07, 2019 7.061 7.134 6.988 7.044 36,339,216 -0.05(-0.69%)
Oct 04, 2019 7.077 7.109 7.028 7.093 34,620,328 +0.02(+0.34%)
Oct 03, 2019 6.939 7.069 6.858 7.069 50,825,600 +0.08(+1.16%)
Oct 02, 2019 7.182 7.190 6.850 6.988 84,136,880 -0.24(-3.26%)
Oct 01, 2019 7.458 7.499 7.199 7.223 48,882,972 -0.21(-2.84%)
Sep 30, 2019 7.401 7.474 7.385 7.434 27,715,362 +0.06(+0.88%)
Sep 27, 2019 7.418 7.791 7.353 7.369 39,999,576 -0.05(-0.66%)
Sep 26, 2019 7.491 7.491 7.361 7.418 32,767,852 -0.05(-0.65%)
Sep 25, 2019 7.385 7.491 7.377 7.466 25,328,392 +0.07(+0.99%)
Sep 24, 2019 7.458 7.491 7.345 7.393 40,867,188 -0.04(-0.55%)
Sep 23, 2019 7.410 7.491 7.369 7.434 29,066,640 -0.01(-0.11%)
Sep 20, 2019 7.410 7.548 7.393 7.442 46,967,484 +0.06(+0.77%)
Sep 19, 2019 7.556 7.572 7.385 7.385 35,890,560 -0.12(-1.62%)
Sep 18, 2019 7.515 7.596 7.483 7.507 30,156,380 -0.02(-0.32%)
Sep 17, 2019 7.523 7.556 7.450 7.531 33,898,492 -0.02(-0.22%)
Sep 16, 2019 7.596 7.669 7.499 7.548 61,673,992 -0.12(-1.59%)
Sep 13, 2019 7.686 7.783 7.661 7.669 33,467,740 +0.03(+0.43%)
Sep 12, 2019 7.596 7.694 7.564 7.637 43,970,548 -0.01(-0.11%)
Sep 11, 2019 7.539 7.653 7.539 7.645 41,984,996 +0.00(+0.00%)
Sep 10, 2019 7.369 7.645 7.337 7.645 86,950,472 -0.10(-1.26%)
Sep 09, 2019 7.621 7.832 7.621 7.742 59,190,604 +0.16(+2.14%)
Sep 06, 2019 7.604 7.637 7.466 7.580 35,992,496 +0.00(+0.00%)
Sep 05, 2019 7.507 7.629 7.507 7.580 45,147,008 +0.11(+1.52%)
Sep 04, 2019 7.442 7.491 7.361 7.466 33,772,056 +0.08(+1.10%)
Sep 03, 2019 7.450 7.466 7.337 7.385 32,445,666 -0.06(-0.76%)
Aug 30, 2019 7.442 7.491 7.385 7.442 39,504,852 +0.04(+0.55%)
Aug 29, 2019 7.385 7.418 7.328 7.401 27,128,390 +0.10(+1.33%)
Aug 28, 2019 7.077 7.337 7.061 7.304 43,308,416 +0.19(+2.74%)
Aug 27, 2019 7.215 7.231 7.101 7.109 28,374,868 -0.05(-0.68%)
Aug 26, 2019 7.207 7.231 7.134 7.158 39,294,260 +0.04(+0.57%)
Aug 23, 2019 7.215 7.296 7.085 7.117 55,433,240 -0.22(-2.99%)
Aug 22, 2019 7.345 7.418 7.320 7.337 25,847,856 +0.00(+0.00%)
Aug 21, 2019 7.320 7.345 7.280 7.337 25,181,992 +0.06(+0.89%)
Aug 20, 2019 7.304 7.361 7.247 7.272 30,939,450 -0.06(-0.78%)
Aug 19, 2019 7.345 7.385 7.320 7.328 26,910,398 +0.06(+0.78%)
Aug 16, 2019 7.239 7.304 7.150 7.272 33,724,776 +0.08(+1.13%)
Aug 15, 2019 7.353 7.353 7.126 7.190 50,122,100 -0.11(-1.56%)
Aug 14, 2019 7.410 7.426 7.272 7.304 56,633,452 -0.21(-2.81%)
Aug 13, 2019 7.539 7.645 7.450 7.515 34,887,072 -0.02(-0.32%)
Aug 12, 2019 7.621 7.653 7.531 7.539 26,549,964 -0.13(-1.69%)
Aug 09, 2019 7.742 7.775 7.621 7.669 47,734,520 -0.09(-1.15%)
Aug 08, 2019 7.759 7.807 7.718 7.759 31,382,558 +0.02(+0.31%)
Aug 07, 2019 7.653 7.759 7.564 7.734 53,035,112 +0.04(+0.53%)
Aug 06, 2019 7.645 7.718 7.596 7.694 63,889,508 +0.20(+2.71%)
Aug 05, 2019 7.450 7.523 7.353 7.491 59,081,628 -0.04(-0.54%)
Aug 02, 2019 7.515 7.580 7.474 7.531 51,129,820 -0.02(-0.32%)
Aug 01, 2019 7.734 7.783 7.531 7.556 71,536,664 -0.18(-2.31%)
Jul 31, 2019 7.767 7.775 7.629 7.734 69,881,248 -0.02(-0.21%)
Jul 30, 2019 7.759 7.775 7.694 7.750 45,502,104 -0.04(-0.52%)
Jul 29, 2019 7.791 7.856 7.726 7.791 44,959,656 +0.02(+0.31%)
Jul 26, 2019 7.775 7.832 7.718 7.767 58,787,876 +0.01(+0.10%)
Jul 25, 2019 7.913 7.937 7.629 7.759 164,981,648 -0.62(-7.45%)
Jul 24, 2019 8.262 8.400 8.229 8.383 75,033,040 +0.13(+1.57%)
Jul 23, 2019 8.221 8.294 8.164 8.254 91,933,624 +0.12(+1.50%)
Jul 22, 2019 8.221 8.254 8.116 8.132 44,642,488 -0.02(-0.30%)
Jul 19, 2019 8.236 8.252 8.156 8.156 48,154,344 -0.05(-0.58%)
Jul 18, 2019 8.236 8.244 8.140 8.204 32,301,062 -0.06(-0.68%)
Jul 17, 2019 8.380 8.396 8.244 8.260 31,518,332 -0.14(-1.71%)
Jul 16, 2019 8.292 8.404 8.220 8.404 36,920,532 +0.09(+1.06%)
Jul 15, 2019 8.388 8.444 8.268 8.316 42,209,296 -0.07(-0.86%)
Jul 12, 2019 8.188 8.396 8.188 8.388 50,975,528 +0.24(+2.94%)
Jul 11, 2019 8.116 8.156 8.084 8.148 34,587,368 +0.06(+0.79%)
Jul 10, 2019 8.148 8.204 8.084 8.084 36,367,068 -0.02(-0.30%)
Jul 09, 2019 8.132 8.148 8.076 8.108 31,431,840 -0.05(-0.59%)
Jul 08, 2019 8.156 8.204 8.140 8.156 29,059,174 +0.00(+0.00%)
Jul 05, 2019 8.140 8.212 8.068 8.156 26,759,792 +0.00(+0.00%)
Jul 03, 2019 8.140 8.236 8.100 8.156 24,169,464 +0.06(+0.79%)
Jul 02, 2019 8.116 8.164 8.028 8.092 37,159,596 -0.02(-0.30%)
Jul 01, 2019 8.268 8.340 8.052 8.116 48,193,120 -0.06(-0.78%)
Jun 28, 2019 8.156 8.244 8.156 8.180 46,965,792 +0.02(+0.29%)
Jun 27, 2019 8.028 8.188 7.996 8.156 53,715,460 +0.23(+2.93%)
Jun 26, 2019 7.892 7.964 7.852 7.924 42,190,828 +0.06(+0.71%)
Jun 25, 2019 7.972 7.988 7.860 7.868 35,860,468 -0.09(-1.11%)
Jun 24, 2019 7.956 8.012 7.940 7.956 35,130,076 -0.03(-0.40%)
Jun 21, 2019 8.020 8.036 7.924 7.988 59,907,796 -0.04(-0.50%)
Jun 20, 2019 8.100 8.116 7.956 8.028 40,121,416 +0.00(+0.00%)
Jun 19, 2019 8.116 8.140 8.020 8.028 36,316,328 -0.05(-0.59%)
Jun 18, 2019 8.060 8.156 8.036 8.076 40,745,932 +0.04(+0.50%)
Jun 17, 2019 7.988 8.068 7.948 8.036 24,241,036 +0.06(+0.70%)
Jun 14, 2019 8.004 8.028 7.948 7.980 26,954,006 -0.06(-0.80%)
Jun 13, 2019 7.892 8.044 7.836 8.044 31,956,904 +0.17(+2.13%)
Jun 12, 2019 7.916 7.940 7.868 7.876 27,194,778 -0.04(-0.51%)
Jun 11, 2019 7.892 7.980 7.828 7.916 33,052,186 +0.06(+0.81%)
Jun 10, 2019 7.908 8.020 7.804 7.852 42,365,880 +0.05(+0.61%)
Jun 07, 2019 7.804 7.852 7.756 7.804 23,571,812 +0.01(+0.10%)
Jun 06, 2019 7.772 7.852 7.724 7.796 35,379,996 -0.02(-0.31%)
Jun 05, 2019 7.892 7.932 7.716 7.820 53,080,628 -0.11(-1.41%)
Jun 04, 2019 7.780 7.956 7.772 7.932 46,676,700 +0.25(+3.23%)
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.