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 (%)
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%)
Jun 03, 2011 7.893 8.087 7.853 7.967 100,753,048 -0.37(-4.43%)
May 24, 2011 8.439 8.445 8.280 8.337 85,929,488 -0.08(-0.95%)
May 23, 2011 8.362 8.490 8.331 8.416 87,071,592 -0.11(-1.33%)
May 20, 2011 8.559 8.592 8.510 8.530 69,085,944 -0.07(-0.79%)
May 19, 2011 8.587 8.627 8.536 8.598 67,879,712 +0.00(+0.00%)
May 18, 2011 8.536 8.621 8.456 8.598 72,505,856 +0.09(+1.00%)
May 17, 2011 8.564 8.633 8.428 8.513 114,826,344 -0.09(-1.06%)
May 16, 2011 8.650 8.712 8.587 8.604 91,063,104 +0.03(+0.33%)
May 13, 2011 8.652 8.701 8.547 8.576 76,302,840 -0.10(-1.18%)
May 12, 2011 8.610 8.723 8.598 8.678 85,698,560 +0.06(+0.73%)
May 11, 2011 8.593 8.729 8.564 8.615 96,911,920 +0.00(+0.00%)
May 10, 2011 8.604 8.644 8.576 8.615 64,545,344 +0.04(+0.46%)
May 09, 2011 8.598 8.644 8.542 8.576 58,714,256 -0.02(-0.20%)
May 06, 2011 8.678 8.741 8.576 8.593 102,842,336 +0.02(+0.20%)
May 05, 2011 8.513 8.701 8.462 8.576 110,042,024 -0.04(-0.46%)
May 04, 2011 8.769 8.786 8.513 8.615 126,123,632 -0.13(-1.50%)
May 03, 2011 8.769 8.849 8.678 8.746 120,690,360 -0.04(-0.45%)
May 02, 2011 8.783 8.797 8.763 8.786 74,165,984 -0.01(-0.13%)
Apr 29, 2011 8.809 8.917 8.758 8.797 70,603,848 -0.02(-0.19%)
Apr 28, 2011 8.797 8.928 8.769 8.814 84,612,704 -0.05(-0.51%)
Apr 27, 2011 9.014 9.025 8.769 8.860 148,395,568 -0.05(-0.51%)
Apr 26, 2011 9.122 9.201 8.905 8.905 293,224,384 +0.07(+0.77%)
Apr 25, 2011 8.832 8.866 8.729 8.837 96,153,656 +0.06(+0.71%)
Apr 21, 2011 8.661 8.786 8.587 8.775 93,548,472 +0.19(+2.25%)
Apr 20, 2011 8.502 8.644 8.439 8.581 124,806,072 +0.24(+2.93%)
Apr 19, 2011 8.331 8.411 8.269 8.337 58,992,960 +0.02(+0.27%)
Apr 18, 2011 8.251 8.382 8.237 8.314 87,628,536 -0.05(-0.61%)
Apr 15, 2011 8.451 8.476 8.308 8.365 83,529,808 -0.06(-0.68%)
Apr 14, 2011 8.382 8.445 8.308 8.422 109,781,864 -0.10(-1.13%)
Apr 13, 2011 8.553 8.559 8.416 8.519 102,906,856 +0.04(+0.47%)
Apr 12, 2011 8.297 8.530 8.246 8.479 145,434,544 +0.03(+0.34%)
Apr 11, 2011 8.684 8.758 8.382 8.451 150,356,720 -0.27(-3.07%)
Apr 08, 2011 8.900 8.917 8.621 8.718 90,029,800 -0.11(-1.29%)
Apr 07, 2011 8.923 8.996 8.786 8.832 90,225,440 -0.11(-1.27%)
Apr 06, 2011 9.048 9.087 8.877 8.945 109,498,072 -0.03(-0.38%)
Apr 05, 2011 8.900 8.991 8.843 8.979 127,352,504 +0.14(+1.56%)
Apr 04, 2011 8.752 8.951 8.752 8.842 174,182,224 +0.22(+2.56%)
Apr 01, 2011 8.547 8.769 8.485 8.621 204,526,336 +0.14(+1.68%)
Mar 31, 2011 8.428 8.502 8.365 8.479 73,716,032 +0.03(+0.34%)
Mar 30, 2011 8.462 8.513 8.382 8.451 71,872,800 +0.01(+0.13%)
Mar 29, 2011 8.433 8.496 8.377 8.439 58,498,204 -0.01(-0.13%)
Mar 28, 2011 8.524 8.581 8.433 8.451 72,555,384 -0.09(-1.00%)
Mar 25, 2011 8.644 8.644 8.473 8.536 103,690,752 -0.02(-0.20%)
Mar 24, 2011 8.189 8.596 8.183 8.553 225,525,280 +0.42(+5.10%)
Mar 23, 2011 8.109 8.217 7.973 8.138 113,290,360 -0.02(-0.21%)
Mar 22, 2011 8.257 8.286 8.143 8.155 78,751,168 -0.14(-1.71%)
Mar 21, 2011 8.291 8.308 8.234 8.297 81,701,448 +0.06(+0.69%)
Mar 18, 2011 8.291 8.342 8.206 8.240 113,582,056 +0.13(+1.61%)
Mar 17, 2011 8.280 8.291 8.064 8.109 138,321,024 +0.05(+0.56%)
Mar 16, 2011 8.377 8.411 7.899 8.064 223,732,448 -0.28(-3.34%)
Mar 15, 2011 8.206 8.416 8.132 8.342 191,545,296 +0.21(+2.59%)
Mar 14, 2011 8.229 8.325 8.075 8.132 114,455,208 -0.03(-0.42%)
Mar 11, 2011 7.905 8.225 7.888 8.166 127,232,144 +0.10(+1.27%)
Mar 10, 2011 8.018 8.118 7.967 8.064 188,351,728 -0.06(-0.77%)
Mar 09, 2011 8.297 8.303 8.104 8.126 119,611,816 -0.10(-1.24%)
Mar 08, 2011 7.973 8.274 7.967 8.229 187,461,232 +0.26(+3.28%)
Mar 07, 2011 8.155 8.200 7.950 7.967 185,442,528 -0.23(-2.84%)
Mar 04, 2011 8.411 8.411 8.121 8.200 143,535,104 -0.19(-2.30%)
Mar 03, 2011 8.473 8.502 8.337 8.394 117,063,368 +0.06(+0.68%)
Mar 02, 2011 8.337 8.468 8.314 8.337 117,974,200 +0.00(+0.00%)
Mar 01, 2011 8.587 8.598 8.303 8.337 130,578,048 -0.22(-2.59%)
Feb 28, 2011 8.695 8.695 8.468 8.559 95,015,608 -0.01(-0.13%)
Feb 25, 2011 8.496 8.593 8.445 8.570 137,761,728 +0.21(+2.52%)
Feb 24, 2011 8.283 8.524 8.246 8.360 211,351,920 -0.09(-1.08%)
Feb 23, 2011 8.539 8.553 8.240 8.451 280,964,256 -0.21(-2.43%)
Feb 22, 2011 8.735 8.826 8.576 8.661 171,053,104 -0.31(-3.42%)
Feb 18, 2011 9.070 9.093 8.928 8.968 120,936,968 -0.11(-1.25%)
Feb 17, 2011 9.104 9.116 9.002 9.082 94,430,072 -0.05(-0.50%)
Feb 16, 2011 9.190 9.201 9.099 9.127 105,125,888 -0.03(-0.31%)
Feb 15, 2011 9.116 9.190 9.070 9.156 90,611,448 +0.01(+0.06%)
Feb 14, 2011 9.315 9.321 9.110 9.150 122,320,168 -0.16(-1.77%)
Feb 11, 2011 9.130 9.389 9.093 9.315 166,591,920 +0.24(+2.70%)
Feb 10, 2011 9.093 9.161 9.042 9.070 114,699,904 -0.08(-0.87%)
Feb 09, 2011 9.173 9.269 9.110 9.150 108,728,440 -0.09(-0.92%)
Feb 08, 2011 9.195 9.247 9.110 9.235 104,844,056 +0.07(+0.81%)
Feb 07, 2011 9.008 9.304 8.985 9.161 207,617,760 +0.22(+2.48%)
Feb 04, 2011 9.048 9.070 8.894 8.940 139,268,464 -0.02(-0.25%)
Feb 03, 2011 8.746 8.974 8.587 8.962 269,026,560 +0.20(+2.34%)
Feb 02, 2011 9.048 9.087 8.706 8.758 328,610,560 -0.28(-3.08%)
Feb 01, 2011 9.178 9.235 9.014 9.036 314,415,840 -0.03(-0.38%)
Jan 31, 2011 9.417 9.463 8.786 9.070 483,656,288 -0.18(-1.97%)
Jan 28, 2011 10.69 10.17 9.087 9.252 844,425,152 -1.43(-13.41%)
Jan 27, 2011 10.53 10.74 10.42 10.69 118,679,184 +0.24(+2.29%)
Jan 26, 2011 10.22 10.48 10.18 10.45 117,437,896 +0.27(+2.68%)
Jan 25, 2011 10.16 10.25 10.04 10.17 82,871,456 -0.02(-0.22%)
Jan 24, 2011 10.25 10.25 10.09 10.20 90,859,272 -0.01(-0.11%)
Jan 21, 2011 10.23 10.30 10.16 10.21 85,668,512 +0.10(+0.96%)
Jan 20, 2011 10.11 10.24 9.867 10.11 164,392,368 -0.07(-0.67%)
Jan 19, 2011 10.64 10.65 10.11 10.18 156,697,408 -0.45(-4.28%)
Jan 18, 2011 10.61 10.67 10.58 10.63 69,844,616 +0.03(+0.27%)
Jan 14, 2011 10.58 10.66 10.57 10.61 88,414,696 -0.02(-0.16%)
Jan 13, 2011 10.70 10.79 10.55 10.62 176,655,376 +0.13(+1.25%)
Jan 12, 2011 10.44 10.66 10.40 10.49 116,557,376 +0.10(+0.93%)
Jan 11, 2011 10.51 10.51 10.31 10.40 107,785,536 -0.02(-0.16%)
Jan 10, 2011 10.48 10.51 10.32 10.41 114,817,624 +0.02(+0.22%)
Jan 07, 2011 10.47 10.47 10.28 10.39 174,140,432 +0.13(+1.30%)
Jan 06, 2011 10.25 10.40 10.21 10.26 169,214,080 +0.09(+0.87%)
Jan 05, 2011 9.844 10.29 9.793 10.17 197,490,832 +0.28(+2.88%)
Jan 04, 2011 9.889 10.04 9.645 9.884 187,163,792 +0.07(+0.75%)
Jan 03, 2011 9.676 9.844 9.667 9.810 124,390,200 +0.26(+2.74%)
Dec 31, 2010 9.468 9.571 9.446 9.548 39,435,392 +0.06(+0.60%)
Dec 30, 2010 9.508 9.582 9.468 9.491 42,270,688 -0.03(-0.30%)
Dec 29, 2010 9.480 9.554 9.468 9.520 44,922,344 +0.01(+0.06%)
Dec 28, 2010 9.571 9.582 9.468 9.514 49,915,260 -0.08(-0.83%)
Dec 27, 2010 9.508 9.594 9.440 9.594 48,716,488 +0.05(+0.54%)
Dec 23, 2010 9.611 9.628 9.525 9.542 45,310,788 -0.12(-1.24%)
Dec 22, 2010 9.667 9.685 9.582 9.662 55,546,332 +0.00(+0.00%)
Dec 21, 2010 9.605 9.667 9.574 9.662 62,454,244 +0.07(+0.77%)
Dec 20, 2010 9.582 9.611 9.457 9.588 73,609,496 +0.03(+0.36%)
Dec 17, 2010 9.531 9.582 9.486 9.554 91,349,088 +0.02(+0.18%)
Dec 16, 2010 9.395 9.537 9.349 9.537 87,097,440 +0.13(+1.33%)
Dec 15, 2010 9.309 9.474 9.298 9.412 78,860,968 +0.07(+0.79%)
Dec 14, 2010 9.383 9.429 9.321 9.338 75,483,200 -0.03(-0.30%)
Dec 13, 2010 9.468 9.508 9.366 9.366 94,780,976 -0.15(-1.55%)
Dec 10, 2010 9.486 9.537 9.468 9.514 67,166,520 -0.02(-0.18%)
Dec 09, 2010 9.565 9.582 9.474 9.531 83,016,080 +0.04(+0.42%)
Dec 08, 2010 9.474 9.514 9.298 9.491 187,516,992 +0.07(+0.78%)
Dec 07, 2010 9.616 9.622 9.412 9.417 112,566,592 -0.05(-0.54%)
Dec 06, 2010 9.474 9.542 9.395 9.468 100,584,696 -0.09(-0.89%)
Dec 03, 2010 9.457 9.571 9.440 9.554 118,519,880 +0.01(+0.12%)
Dec 02, 2010 9.508 9.588 9.457 9.542 144,900,960 +0.18(+1.94%)
Dec 01, 2010 9.235 9.383 9.178 9.360 176,819,136 +0.30(+3.26%)
Nov 30, 2010 9.053 9.093 9.002 9.065 126,062,872 -0.07(-0.75%)
Nov 29, 2010 9.167 9.167 9.019 9.133 108,210,304 -0.02(-0.25%)
Nov 26, 2010 8.991 9.201 8.957 9.156 55,492,368 +0.09(+0.94%)
Nov 24, 2010 9.070 9.070 9.070 9.070 117,675,128 +0.14(+1.59%)
Nov 23, 2010 9.104 9.190 8.883 8.928 169,811,664 -0.28(-3.09%)
Nov 22, 2010 9.247 9.406 9.161 9.213 160,401,952 -0.05(-0.49%)
Nov 19, 2010 9.110 9.315 9.002 9.258 229,170,128 +0.09(+0.99%)
Nov 18, 2010 9.537 9.594 9.127 9.167 451,334,272 -0.32(-3.36%)
Nov 17, 2010 9.531 9.611 9.395 9.486 223,295,152 +0.10(+1.03%)
Nov 16, 2010 9.776 9.906 9.304 9.389 412,194,560 -0.17(-1.78%)
Nov 15, 2010 9.269 9.901 9.486 9.559 409,288,256 +0.29(+3.13%)
Nov 12, 2010 9.360 9.400 9.122 9.269 161,176,240 -0.18(-1.87%)
Nov 11, 2010 9.406 9.474 9.213 9.446 166,465,504 -0.01(-0.12%)
Nov 10, 2010 9.281 9.503 9.144 9.457 245,527,824 +0.32(+3.48%)
Nov 09, 2010 9.400 9.429 9.031 9.139 234,969,536 -0.07(-0.80%)
Nov 08, 2010 9.304 9.377 9.133 9.213 223,729,136 -0.01(-0.06%)
Nov 05, 2010 9.087 9.247 8.991 9.218 248,893,568 +0.20(+2.21%)
Nov 04, 2010 8.820 9.087 8.758 9.019 339,666,912 +0.39(+4.48%)
Nov 03, 2010 8.234 8.644 8.212 8.633 326,080,448 +0.43(+5.20%)
Nov 02, 2010 8.143 8.223 8.087 8.206 95,939,256 +0.11(+1.41%)
Nov 01, 2010 8.143 8.172 8.052 8.092 99,495,016 +0.06(+0.71%)
Oct 29, 2010 8.064 8.092 8.018 8.035 91,936,048 -0.05(-0.63%)
Oct 28, 2010 8.126 8.143 7.996 8.087 90,858,536 -0.01(-0.07%)
Oct 27, 2010 8.155 8.161 8.013 8.092 142,346,224 +0.05(+0.57%)
Oct 25, 2010 7.990 8.075 7.967 8.047 135,465,088 +0.11(+1.43%)
Oct 22, 2010 7.882 7.967 7.865 7.933 66,827,324 +0.08(+1.01%)
Oct 21, 2010 7.836 8.052 7.768 7.853 149,891,232 +0.10(+1.25%)
Oct 20, 2010 7.649 7.808 7.592 7.757 106,904,336 +0.18(+2.40%)
Oct 19, 2010 7.751 7.757 7.495 7.575 148,742,560 -0.32(-4.03%)
Oct 18, 2010 7.819 7.905 7.757 7.893 61,310,532 +0.05(+0.58%)
Oct 15, 2010 7.961 7.984 7.740 7.848 107,860,440 -0.06(-0.79%)
Oct 14, 2010 7.893 7.967 7.836 7.910 138,516,544 +0.15(+1.98%)
Oct 13, 2010 7.905 7.910 7.757 7.757 103,810,944 -0.08(-1.02%)
Oct 12, 2010 7.797 7.876 7.683 7.836 87,981,016 +0.00(+0.00%)
Oct 11, 2010 7.802 7.905 7.779 7.836 84,395,384 +0.07(+0.88%)
Oct 08, 2010 7.768 7.802 7.552 7.768 126,359,856 +0.19(+2.55%)
Oct 07, 2010 7.575 7.609 7.501 7.575 42,445 +0.05(+0.60%)
Oct 06, 2010 7.427 7.649 7.416 7.529 162,265,232 +0.13(+1.77%)
Oct 05, 2010 7.393 7.433 7.347 7.398 72,266 +0.10(+1.32%)
Oct 04, 2010 7.150 7.347 7.126 7.302 168,562,096 +0.33(+4.73%)
Oct 01, 2010 6.972 7.057 6.892 6.972 95,951,656 +0.01(+0.14%)
Sep 30, 2010 6.959 7.086 6.938 6.962 74,917,264 -0.05(-0.70%)
Sep 29, 2010 7.080 7.108 6.983 7.012 151,812 -0.11(-1.52%)
Sep 28, 2010 7.097 7.126 6.978 7.120 25,014 +0.02(+0.32%)
Sep 27, 2010 7.148 7.165 7.086 7.097 50,635,232 -0.05(-0.64%)
Sep 24, 2010 7.063 7.148 7.043 7.143 74,994,864 +0.14(+2.03%)
Sep 23, 2010 7.000 7.080 6.909 7.000 82,387,752 -0.04(-0.57%)
Sep 22, 2010 7.069 7.131 6.989 7.040 93,345,456 -0.10(-1.35%)
Sep 21, 2010 7.126 7.251 7.114 7.137 118,105 -0.01(-0.16%)
Sep 20, 2010 7.137 7.165 7.040 7.148 87,596,024 +0.05(+0.64%)
Sep 17, 2010 7.103 7.131 7.017 7.103 121,254,512 +0.35(+5.22%)
Sep 15, 2010 6.784 6.801 6.688 6.750 94,789,584 -0.06(-0.92%)
Sep 14, 2010 6.801 6.853 6.762 6.813 24,880 -0.01(-0.08%)
Sep 13, 2010 6.784 6.824 6.733 6.818 64,465,356 +0.11(+1.70%)
Sep 10, 2010 6.716 6.816 6.682 6.705 66,573,468 +0.02(+0.34%)
Sep 09, 2010 6.801 6.847 6.619 6.682 18,780 -0.03(-0.42%)
Sep 08, 2010 6.716 6.796 6.654 6.710 85,528 +0.00(+0.00%)
Sep 07, 2010 6.830 6.864 6.699 6.710 60,981 -0.15(-2.24%)
Sep 03, 2010 6.756 6.904 6.733 6.864 114,729,464 +0.20(+3.07%)
Sep 02, 2010 6.642 6.727 6.580 6.659 76,029 +0.06(+0.86%)
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.