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 28, 2004 8.547 8.547 8.405 8.445 17,115,720 -0.11(-1.26%)
May 27, 2004 8.644 8.729 8.490 8.553 15,868,788 +0.01(+0.13%)
May 26, 2004 8.348 8.610 8.342 8.542 21,091,094 +0.19(+2.32%)
May 25, 2004 8.132 8.416 8.052 8.348 18,959,300 +0.22(+2.73%)
May 24, 2004 8.229 8.325 8.104 8.126 13,353,297 +0.03(+0.35%)
May 21, 2004 8.126 8.149 7.973 8.098 19,189,660 +0.03(+0.42%)
May 20, 2004 8.007 8.098 7.905 8.064 25,406,556 +0.06(+0.71%)
May 19, 2004 8.354 8.462 7.990 8.007 27,705,932 -0.21(-2.56%)
May 18, 2004 8.143 8.269 8.075 8.217 16,273,412 +0.10(+1.26%)
May 17, 2004 8.092 8.246 8.024 8.115 19,842,932 -0.24(-2.93%)
May 14, 2004 8.234 8.394 8.155 8.360 18,095,188 +0.16(+2.01%)
May 13, 2004 8.161 8.240 8.070 8.195 15,196,349 -0.05(-0.55%)
May 12, 2004 8.132 8.240 7.916 8.240 17,821,042 +0.06(+0.77%)
May 11, 2004 7.967 8.269 7.967 8.178 19,395,576 +0.21(+2.64%)
May 10, 2004 8.104 8.104 7.899 7.967 28,164,892 -0.22(-2.71%)
May 07, 2004 8.331 8.394 8.081 8.189 30,531,266 -0.28(-3.29%)
May 06, 2004 8.530 8.530 8.348 8.468 19,646,686 -0.13(-1.52%)
May 05, 2004 8.706 8.758 8.547 8.598 18,774,134 -0.16(-1.88%)
May 04, 2004 8.615 8.900 8.559 8.763 16,913,144 +0.08(+0.92%)
May 03, 2004 8.644 8.775 8.473 8.684 26,203,144 -0.05(-0.59%)
Apr 30, 2004 8.797 8.894 8.701 8.735 18,906,898 -0.01(-0.07%)
Apr 29, 2004 8.843 9.002 8.627 8.741 19,696,450 -0.07(-0.84%)
Apr 28, 2004 9.065 9.065 8.780 8.814 24,067,130 -0.30(-3.31%)
Apr 27, 2004 8.979 9.230 8.905 9.116 30,217,906 +0.19(+2.17%)
Apr 26, 2004 9.014 9.156 8.917 8.923 24,628,432 -0.01(-0.06%)
Apr 23, 2004 8.985 9.070 8.814 8.928 25,888,552 -0.04(-0.44%)
Apr 22, 2004 8.496 9.042 8.473 8.968 54,991,588 +0.47(+5.56%)
Apr 21, 2004 8.331 8.604 8.189 8.496 80,206,472 +0.78(+10.18%)
Apr 20, 2004 7.876 8.018 7.694 7.711 33,634,616 +0.12(+1.57%)
Apr 19, 2004 7.592 7.649 7.489 7.592 9,077,048 +0.01(+0.08%)
Apr 16, 2004 7.507 7.615 7.467 7.586 9,068,256 +0.13(+1.68%)
Apr 15, 2004 7.535 7.552 7.393 7.461 12,263,748 -0.07(-0.91%)
Apr 14, 2004 7.558 7.671 7.495 7.529 17,191,686 -0.10(-1.27%)
Apr 13, 2004 7.802 7.842 7.575 7.626 15,904,134 -0.16(-2.05%)
Apr 12, 2004 7.745 7.836 7.728 7.785 9,399,024 +0.06(+0.74%)
Apr 08, 2004 7.831 7.876 7.677 7.728 8,212,232 -0.05(-0.59%)
Apr 07, 2004 7.922 7.941 7.762 7.774 11,396,998 -0.19(-2.36%)
Apr 06, 2004 7.961 7.979 7.893 7.961 10,109,270 -0.04(-0.50%)
Apr 05, 2004 7.751 8.007 7.751 8.001 22,076,540 +0.23(+3.00%)
Apr 02, 2004 7.802 7.814 7.649 7.768 12,964,850 +0.14(+1.79%)
Apr 01, 2004 7.689 7.808 7.626 7.632 10,968,107 -0.09(-1.11%)
Mar 31, 2004 7.791 7.797 7.649 7.717 9,831,960 -0.05(-0.59%)
Mar 30, 2004 7.706 7.774 7.609 7.762 12,702,135 +0.14(+1.79%)
Mar 29, 2004 7.592 7.734 7.592 7.626 12,828,745 +0.07(+0.98%)
Mar 26, 2004 7.467 7.791 7.421 7.552 19,975,872 +0.06(+0.76%)
Mar 25, 2004 7.416 7.529 7.370 7.495 25,858,482 +0.11(+1.46%)
Mar 24, 2004 7.302 7.393 7.251 7.387 19,202,320 +0.06(+0.78%)
Mar 23, 2004 7.393 7.478 7.285 7.330 16,804,470 -0.01(-0.16%)
Mar 22, 2004 7.381 7.398 7.256 7.342 19,336,316 -0.09(-1.15%)
Mar 19, 2004 7.569 7.592 7.421 7.427 12,302,786 -0.15(-1.95%)
Mar 18, 2004 7.603 7.603 7.518 7.575 11,726,887 -0.03(-0.37%)
Mar 17, 2004 7.518 7.643 7.484 7.603 18,555,732 +0.16(+2.22%)
Mar 16, 2004 7.484 7.529 7.393 7.438 11,317,164 +0.03(+0.46%)
Mar 15, 2004 7.546 7.558 7.393 7.404 15,412,114 -0.15(-2.03%)
Mar 12, 2004 7.416 7.643 7.416 7.558 16,843,332 +0.15(+2.07%)
Mar 11, 2004 7.393 7.507 7.347 7.404 20,981,366 -0.10(-1.29%)
Mar 10, 2004 7.740 7.745 7.444 7.501 19,322,424 -0.19(-2.51%)
Mar 09, 2004 7.802 7.876 7.683 7.694 13,273,638 -0.10(-1.24%)
Mar 08, 2004 7.979 8.109 7.791 7.791 17,808,732 -0.23(-2.84%)
Mar 05, 2004 7.757 8.041 7.649 8.018 31,828,138 +0.23(+2.99%)
Mar 04, 2004 7.870 7.950 7.740 7.785 15,089,610 -0.11(-1.37%)
Mar 03, 2004 8.024 8.024 7.848 7.893 12,440,299 -0.14(-1.70%)
Mar 02, 2004 7.956 8.121 7.905 8.030 14,958,252 +0.07(+0.93%)
Mar 01, 2004 7.893 8.007 7.836 7.956 14,991,136 +0.14(+1.75%)
Feb 27, 2004 7.745 7.933 7.563 7.819 18,557,138 +0.05(+0.66%)
Feb 26, 2004 7.717 7.779 7.592 7.768 15,631,219 +0.00(+0.00%)
Feb 25, 2004 7.728 7.791 7.637 7.768 22,617,446 +0.04(+0.52%)
Feb 24, 2004 7.922 7.922 7.615 7.728 23,054,426 -0.22(-2.79%)
Feb 23, 2004 8.058 8.058 7.922 7.950 14,226,905 -0.11(-1.34%)
Feb 20, 2004 8.223 8.234 7.956 8.058 15,724,242 -0.16(-1.94%)
Feb 19, 2004 8.217 8.325 8.212 8.217 13,041,168 +0.03(+0.42%)
Feb 18, 2004 8.263 8.297 8.183 8.183 10,226,385 -0.11(-1.30%)
Feb 17, 2004 8.189 8.360 8.172 8.291 9,756,345 +0.13(+1.53%)
Feb 13, 2004 8.240 8.325 8.132 8.166 9,181,501 -0.11(-1.31%)
Feb 12, 2004 8.354 8.399 8.246 8.274 16,805,174 -0.05(-0.61%)
Feb 11, 2004 8.223 8.371 8.104 8.325 19,674,646 +0.14(+1.74%)
Feb 10, 2004 8.018 8.223 8.013 8.183 17,590,858 +0.13(+1.62%)
Feb 09, 2004 8.024 8.132 7.979 8.052 10,912,012 -0.07(-0.84%)
Feb 06, 2004 8.075 8.126 7.956 8.121 26,674,238 +0.07(+0.92%)
Feb 05, 2004 7.961 8.070 7.848 8.047 20,913,488 +0.15(+1.87%)
Feb 04, 2004 7.711 7.973 7.626 7.899 43,390,784 +0.10(+1.24%)
Feb 03, 2004 7.899 7.922 7.745 7.802 41,189,884 -0.13(-1.65%)
Feb 02, 2004 8.018 8.132 7.893 7.933 47,979,336 -0.34(-4.06%)
Jan 30, 2004 8.189 8.331 8.149 8.269 29,847,572 -0.17(-2.02%)
Jan 29, 2004 8.644 8.843 8.251 8.439 45,888,164 -0.42(-4.75%)
Jan 28, 2004 9.104 9.104 8.814 8.860 17,993,020 -0.20(-2.26%)
Jan 27, 2004 9.014 9.298 9.002 9.065 15,020,151 -0.01(-0.13%)
Jan 26, 2004 9.002 9.087 8.826 9.076 18,645,414 +0.07(+0.82%)
Jan 23, 2004 9.298 9.315 8.883 9.002 22,749,858 -0.34(-3.65%)
Jan 22, 2004 9.349 9.355 9.184 9.343 15,119,153 -0.01(-0.06%)
Jan 21, 2004 9.218 9.360 9.184 9.349 15,113,877 +0.13(+1.42%)
Jan 20, 2004 9.241 9.326 9.184 9.218 16,716,019 +0.05(+0.50%)
Jan 16, 2004 9.161 9.230 9.139 9.173 11,085,046 +0.05(+0.50%)
Jan 15, 2004 9.201 9.230 9.025 9.127 20,139,058 -0.07(-0.80%)
Jan 14, 2004 9.201 9.258 8.957 9.201 17,610,202 -0.06(-0.61%)
Jan 13, 2004 9.224 9.355 9.190 9.258 22,466,746 -0.07(-0.79%)
Jan 12, 2004 9.395 9.412 9.167 9.332 21,606,678 -0.09(-0.91%)
Jan 09, 2004 9.377 9.525 9.377 9.417 25,585,040 -0.31(-3.16%)
Jan 08, 2004 9.753 9.861 9.667 9.724 28,665,354 +0.06(+0.65%)
Jan 07, 2004 9.429 9.679 9.355 9.662 24,270,232 +0.26(+2.72%)
Jan 06, 2004 9.508 9.514 9.321 9.406 29,473,722 -0.03(-0.30%)
Jan 05, 2004 9.309 9.468 9.286 9.434 35,303,580 +0.29(+3.17%)
Jan 02, 2004 9.156 9.184 9.116 9.144 15,881,274 +0.05(+0.50%)
Dec 31, 2003 9.093 9.133 9.036 9.099 13,545,322 +0.01(+0.06%)
Dec 30, 2003 9.184 9.195 9.025 9.093 18,734,568 -0.10(-1.05%)
Dec 29, 2003 9.201 9.235 9.104 9.190 19,249,096 -0.01(-0.12%)
Dec 26, 2003 9.213 9.315 9.190 9.201 7,958,837 -0.01(-0.12%)
Dec 24, 2003 9.195 9.332 9.161 9.213 17,814,008 +0.02(+0.19%)
Dec 23, 2003 9.548 9.855 9.099 9.195 60,842,548 -0.35(-3.69%)
Dec 22, 2003 8.667 9.639 8.712 9.548 59,758,452 +0.88(+10.17%)
Dec 19, 2003 8.519 8.746 8.490 8.667 25,645,180 +0.18(+2.14%)
Dec 18, 2003 8.342 8.502 8.331 8.485 17,733,470 +0.14(+1.70%)
Dec 17, 2003 8.161 8.360 8.081 8.342 19,036,146 +0.18(+2.23%)
Dec 16, 2003 8.121 8.240 8.098 8.161 26,438,954 +0.04(+0.49%)
Dec 15, 2003 7.802 8.166 7.990 8.121 32,235,048 +0.32(+4.08%)
Dec 12, 2003 7.819 7.842 7.779 7.802 18,412,416 -0.01(-0.15%)
Dec 11, 2003 7.609 7.819 7.592 7.814 12,950,079 +0.23(+3.08%)
Dec 10, 2003 7.683 7.700 7.518 7.580 12,971,533 -0.10(-1.33%)
Dec 09, 2003 7.535 7.762 7.535 7.683 24,603,286 +0.16(+2.19%)
Dec 08, 2003 7.336 7.518 7.336 7.518 13,991,270 +0.14(+1.93%)
Dec 05, 2003 7.393 7.416 7.290 7.376 8,153,324 -0.07(-0.99%)
Dec 04, 2003 7.507 7.575 7.393 7.450 20,183,898 -0.05(-0.61%)
Dec 03, 2003 7.347 7.552 7.376 7.495 18,406,438 +0.15(+2.01%)
Dec 02, 2003 7.421 7.467 7.336 7.347 27,015,380 -0.11(-1.52%)
Dec 01, 2003 7.507 7.558 7.364 7.461 15,269,326 -0.05(-0.61%)
Nov 28, 2003 7.359 7.518 7.353 7.507 9,632,549 +0.16(+2.17%)
Nov 26, 2003 7.364 7.393 7.268 7.347 12,597,858 -0.05(-0.62%)
Nov 25, 2003 7.211 7.421 7.171 7.393 24,218,534 +0.21(+2.93%)
Nov 24, 2003 7.052 7.222 7.040 7.182 16,018,083 +0.16(+2.27%)
Nov 21, 2003 7.063 7.080 7.012 7.023 11,290,259 -0.04(-0.56%)
Nov 20, 2003 6.938 7.160 6.938 7.063 10,109,798 -0.09(-1.27%)
Nov 19, 2003 7.171 7.188 7.080 7.154 15,052,331 -0.02(-0.24%)
Nov 18, 2003 7.256 7.342 7.171 7.171 12,932,319 -0.06(-0.79%)
Nov 17, 2003 7.251 7.273 7.160 7.228 19,529,396 -0.14(-1.93%)
Nov 14, 2003 7.444 7.472 7.330 7.370 26,026,944 -0.10(-1.37%)
Nov 13, 2003 7.336 7.569 7.336 7.472 55,059,116 +0.05(+0.61%)
Nov 12, 2003 7.000 7.427 7.108 7.427 62,413,916 +0.43(+6.09%)
Nov 11, 2003 6.949 7.052 6.892 7.000 15,927,346 +0.05(+0.74%)
Nov 10, 2003 6.932 6.972 6.926 6.949 16,420,948 +0.02(+0.25%)
Nov 07, 2003 6.955 6.983 6.887 6.932 15,631,395 +0.05(+0.66%)
Nov 06, 2003 6.921 6.944 6.801 6.887 17,295,260 -0.03(-0.49%)
Nov 05, 2003 6.926 7.012 6.858 6.921 14,017,647 -0.09(-1.22%)
Nov 04, 2003 6.926 6.926 6.921 7.006 12,389,655 +0.02(+0.33%)
Nov 03, 2003 6.961 6.961 6.921 6.983 17,706,206 +0.09(+1.24%)
Oct 31, 2003 6.926 6.932 6.898 6.898 11,407,725 -0.03(-0.41%)
Oct 30, 2003 7.069 7.103 6.909 6.926 16,840,520 -0.14(-2.01%)
Oct 29, 2003 6.966 7.080 6.944 7.069 14,470,980 +0.02(+0.24%)
Oct 28, 2003 6.909 7.052 6.835 7.052 25,669,624 +0.22(+3.16%)
Oct 27, 2003 6.824 6.904 6.796 6.835 11,859,828 +0.07(+1.01%)
Oct 24, 2003 6.830 6.835 6.636 6.767 15,655,486 -0.11(-1.57%)
Oct 23, 2003 6.642 6.898 6.574 6.875 19,107,188 +0.14(+2.03%)
Oct 22, 2003 6.921 6.921 6.466 6.739 35,579,132 -0.18(-2.63%)
Oct 21, 2003 7.046 7.046 6.904 6.921 22,945,576 -0.13(-1.78%)
Oct 20, 2003 6.932 7.080 6.898 7.046 13,569,237 +0.15(+2.14%)
Oct 17, 2003 7.012 7.046 6.853 6.898 16,029,337 -0.11(-1.62%)
Oct 16, 2003 6.904 7.080 6.904 7.012 32,582,698 +0.11(+1.57%)
Oct 15, 2003 6.796 6.944 6.801 6.904 18,256,088 +0.11(+1.59%)
Oct 14, 2003 6.779 6.796 6.699 6.796 10,131,251 -0.01(-0.17%)
Oct 13, 2003 6.710 6.824 6.659 6.807 11,060,603 +0.15(+2.31%)
Oct 10, 2003 6.659 6.767 6.625 6.654 11,339,145 -0.01(-0.09%)
Oct 09, 2003 6.540 6.801 6.540 6.659 25,206,442 +0.12(+1.83%)
Oct 08, 2003 6.454 6.534 6.437 6.540 8,940,943 +0.05(+0.70%)
Oct 07, 2003 6.398 6.511 6.341 6.494 13,271,176 +0.02(+0.26%)
Oct 06, 2003 6.466 6.506 6.420 6.477 8,426,942 -0.01(-0.18%)
Oct 03, 2003 6.426 6.585 6.267 6.489 29,254,968 +0.22(+3.54%)
Oct 02, 2003 6.244 6.420 6.227 6.267 16,178,631 -0.05(-0.72%)
Oct 01, 2003 6.125 6.426 5.920 6.312 25,111,484 +0.19(+3.06%)
Sep 30, 2003 6.199 6.199 6.056 6.125 16,087,542 -0.09(-1.46%)
Sep 29, 2003 6.255 6.290 6.073 6.216 10,724,735 -0.04(-0.64%)
Sep 26, 2003 6.307 6.329 6.210 6.255 15,035,449 -0.09(-1.35%)
Sep 25, 2003 6.403 6.426 6.267 6.341 11,783,510 -0.06(-0.98%)
Sep 24, 2003 6.551 6.551 6.420 6.403 11,001,342 -0.15(-2.26%)
Sep 23, 2003 6.523 6.580 6.506 6.551 10,632,943 +0.03(+0.44%)
Sep 22, 2003 6.563 6.585 6.489 6.523 13,150,369 -0.02(-0.35%)
Sep 19, 2003 6.671 6.614 6.534 6.545 11,060,603 -0.13(-1.88%)
Sep 18, 2003 6.568 6.671 6.545 6.671 18,452,508 +0.14(+2.09%)
Sep 17, 2003 6.580 6.636 6.534 6.534 6,970,752 -0.08(-1.20%)
Sep 16, 2003 6.466 6.597 6.489 6.614 22,950,148 +0.15(+2.29%)
Sep 15, 2003 6.551 6.597 6.460 6.466 14,726,486 -0.13(-1.98%)
Sep 12, 2003 6.506 6.625 6.415 6.597 13,634,300 +0.09(+1.40%)
Sep 11, 2003 6.375 6.568 6.375 6.506 8,815,740 +0.03(+0.53%)
Sep 10, 2003 6.614 6.614 6.432 6.472 14,056,333 -0.14(-2.15%)
Sep 09, 2003 6.631 6.682 6.580 6.614 12,535,432 -0.11(-1.69%)
Sep 08, 2003 6.659 6.750 6.654 6.727 10,682,883 +0.06(+0.85%)
Sep 05, 2003 6.716 6.750 6.602 6.671 16,166,146 -0.08(-1.18%)
Sep 04, 2003 6.722 6.830 6.676 6.750 17,496,956 -0.04(-0.59%)
Sep 03, 2003 7.080 7.126 6.619 6.790 40,081,696 -0.21(-3.01%)
Sep 02, 2003 6.671 7.000 6.585 7.000 30,903,358 +0.43(+6.49%)
Aug 29, 2003 6.511 6.631 6.472 6.574 12,084,736 +0.07(+1.05%)
Aug 28, 2003 6.489 6.585 6.369 6.506 14,075,852 -0.11(-1.72%)
Aug 27, 2003 6.489 6.642 6.483 6.619 16,470,009 +0.13(+2.02%)
Aug 26, 2003 6.278 6.500 6.278 6.489 13,134,015 +0.19(+2.98%)
Aug 25, 2003 6.346 6.369 6.250 6.301 8,493,236 -0.09(-1.34%)
Aug 22, 2003 6.489 6.557 6.363 6.386 14,468,694 -0.10(-1.58%)
Aug 21, 2003 6.375 6.534 6.369 6.489 25,069,458 +0.11(+1.69%)
Aug 20, 2003 6.295 6.398 6.227 6.381 12,724,995 +0.09(+1.36%)
Aug 19, 2003 6.204 6.335 6.187 6.295 13,847,603 +0.10(+1.56%)
Aug 18, 2003 6.119 6.238 6.113 6.199 8,168,798 +0.07(+1.21%)
Aug 15, 2003 6.119 6.170 6.034 6.125 8,045,881 +0.01(+0.09%)
Aug 14, 2003 6.022 6.182 6.000 6.119 16,484,605 -0.03(-0.46%)
Aug 13, 2003 6.119 6.193 6.011 6.147 14,649,641 +0.05(+0.75%)
Aug 12, 2003 6.079 6.130 6.045 6.102 8,307,366 +0.01(+0.19%)
Aug 11, 2003 6.034 6.142 6.028 6.091 5,979,502 +0.00(+0.00%)
Aug 08, 2003 6.142 6.159 6.056 6.091 8,750,149 -0.01(-0.09%)
Aug 07, 2003 6.045 6.108 5.994 6.096 8,238,961 +0.04(+0.66%)
Aug 06, 2003 6.028 6.102 5.943 6.056 20,140,816 +0.07(+1.24%)
Aug 05, 2003 6.091 6.164 5.982 5.982 13,135,774 -0.18(-2.95%)
Aug 04, 2003 6.199 6.369 6.085 6.164 9,490,641 -0.03(-0.55%)
Aug 01, 2003 6.301 6.540 6.125 6.199 18,367,400 -0.09(-1.45%)
Jul 31, 2003 6.108 6.341 6.108 6.290 25,846,526 +0.23(+3.85%)
Jul 30, 2003 6.130 6.136 6.028 6.056 12,866,200 -0.10(-1.66%)
Jul 29, 2003 6.164 6.193 6.005 6.159 19,406,128 -0.01(-0.18%)
Jul 28, 2003 6.238 6.250 6.142 6.170 13,772,692 -0.07(-1.09%)
Jul 25, 2003 6.182 6.250 6.068 6.238 11,656,373 +0.16(+2.72%)
Jul 24, 2003 6.142 6.182 6.039 6.073 12,287,136 +0.05(+0.85%)
Jul 23, 2003 6.051 6.062 5.943 6.022 7,781,407 +0.01(+0.09%)
Jul 22, 2003 6.142 6.142 5.931 6.017 16,818,890 +0.02(+0.28%)
Jul 21, 2003 6.159 6.199 5.971 6.000 16,181,972 -0.25(-4.00%)
Jul 18, 2003 6.199 6.255 6.125 6.250 10,130,548 +0.09(+1.48%)
Jul 17, 2003 6.216 6.221 6.056 6.159 18,192,256 -0.09(-1.46%)
Jul 16, 2003 6.460 6.460 6.221 6.250 28,873,908 -0.37(-5.58%)
Jul 15, 2003 6.454 6.625 6.437 6.619 20,429,030 +0.19(+2.92%)
Jul 14, 2003 6.511 6.540 6.409 6.432 12,766,847 +0.01(+0.18%)
Jul 11, 2003 6.358 6.443 6.346 6.420 12,604,540 +0.09(+1.44%)
Jul 10, 2003 6.324 6.369 6.227 6.329 13,614,781 +0.01(+0.09%)
Jul 09, 2003 6.295 6.386 6.284 6.324 11,078,539 -0.02(-0.36%)
Jul 08, 2003 6.398 6.489 6.341 6.346 21,868,338 -0.02(-0.27%)
Jul 07, 2003 6.255 6.415 6.227 6.363 14,056,685 +0.18(+2.94%)
Jul 03, 2003 6.182 6.267 6.091 6.182 6,870,168 +0.00(+0.00%)
Jul 02, 2003 6.153 6.250 6.113 6.182 22,473,604 +0.03(+0.46%)
Jul 01, 2003 6.199 6.199 6.000 6.153 18,814,930 -0.10(-1.55%)
Jun 30, 2003 6.272 6.375 6.238 6.250 15,387,319 -0.02(-0.36%)
Jun 27, 2003 6.386 6.409 6.267 6.272 9,750,015 -0.11(-1.78%)
Jun 26, 2003 6.324 6.483 6.312 6.386 19,407,182 +0.01(+0.18%)
Jun 25, 2003 6.483 6.545 6.324 6.375 10,879,480 -0.08(-1.23%)
Jun 24, 2003 6.369 6.511 6.352 6.454 16,791,458 +0.03(+0.44%)
Jun 23, 2003 6.597 6.608 6.398 6.426 15,329,817 -0.13(-1.91%)
Jun 20, 2003 6.528 6.602 6.500 6.551 21,357,326 +0.14(+2.13%)
Jun 19, 2003 6.523 6.568 6.415 6.415 16,390,702 -0.14(-2.08%)
Jun 18, 2003 6.551 6.597 6.517 6.551 29,677,352 -0.09(-1.37%)
Jun 17, 2003 6.454 6.659 6.426 6.642 24,095,792 +0.26(+4.01%)
Jun 16, 2003 6.284 6.386 6.255 6.386 16,768,070 +0.15(+2.37%)
Jun 13, 2003 6.409 6.409 6.130 6.238 20,640,926 -0.17(-2.66%)
Jun 12, 2003 6.454 6.545 6.312 6.409 18,349,990 -0.03(-0.53%)
Jun 11, 2003 6.210 6.449 6.136 6.443 25,573,258 +0.19(+3.00%)
Jun 10, 2003 6.039 6.255 6.028 6.255 15,862,810 +0.27(+4.56%)
Jun 09, 2003 6.091 6.096 5.943 5.982 11,461,182 -0.11(-1.77%)
Jun 06, 2003 6.142 6.369 6.039 6.091 23,307,470 +0.06(+1.04%)
Jun 05, 2003 5.954 6.039 5.869 6.028 20,133,606 +0.02(+0.38%)
Jun 04, 2003 6.085 6.085 5.829 6.005 27,333,488 -0.07(-1.22%)
Jun 03, 2003 6.210 6.272 5.988 6.079 28,213,426 -0.22(-3.43%)
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.