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 )

12.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 30, 2016 8.390 8.390 8.390 0 -0.07(-0.82%)
Dec 29, 2016 8.473 8.515 8.452 8.459 28,633,394 -0.01(-0.16%)
Dec 28, 2016 8.556 8.612 8.452 8.473 38,845,076 -0.10(-1.13%)
Dec 27, 2016 8.598 8.653 8.549 8.570 28,131,942 -0.05(-0.56%)
Dec 23, 2016 8.618 8.618 8.618 0 +0.04(+0.48%)
Dec 22, 2016 8.736 8.743 8.577 8.577 39,910,940 -0.17(-1.90%)
Dec 21, 2016 8.805 8.833 8.746 8.743 26,188,940 -0.10(-1.10%)
Dec 20, 2016 8.784 8.867 8.771 8.840 25,764,272 +0.08(+0.95%)
Dec 19, 2016 8.708 8.850 8.708 8.757 33,006,166 +0.02(+0.24%)
Dec 16, 2016 8.757 8.784 8.689 8.736 40,993,752 +0.03(+0.40%)
Dec 15, 2016 8.674 8.798 8.660 8.701 34,368,240 +0.03(+0.40%)
Dec 14, 2016 8.750 8.847 8.646 8.667 61,718,808 -0.17(-1.88%)
Dec 13, 2016 8.881 8.909 8.819 8.833 56,722,448 -0.03(-0.39%)
Dec 12, 2016 9.047 9.061 8.861 8.867 57,186,496 -0.24(-2.66%)
Dec 09, 2016 8.992 9.130 8.930 9.110 65,428,380 +0.10(+1.07%)
Dec 08, 2016 9.040 9.096 8.971 9.013 59,936,576 -0.02(-0.23%)
Dec 07, 2016 8.708 9.096 8.674 9.033 84,696,296 +0.35(+3.98%)
Dec 06, 2016 8.577 8.708 8.556 8.688 34,583,756 +0.08(+0.96%)
Dec 05, 2016 8.515 8.646 8.501 8.605 52,301,576 +0.14(+1.63%)
Dec 02, 2016 8.701 8.701 8.404 8.466 55,935,288 -0.13(-1.53%)
Dec 01, 2016 8.459 8.854 8.425 8.598 137,483,504 +0.33(+3.93%)
Nov 30, 2016 8.280 8.397 8.245 8.273 68,882,256 +0.03(+0.34%)
Nov 29, 2016 8.252 8.300 8.210 8.245 34,248,480 +0.00(+0.00%)
Nov 28, 2016 8.314 8.335 8.224 8.245 35,217,136 -0.08(-1.00%)
Nov 25, 2016 8.266 8.342 8.252 8.328 16,538,571 +0.10(+1.18%)
Nov 23, 2016 8.231 8.231 8.231 0 +0.01(+0.08%)
Nov 22, 2016 8.134 8.238 8.114 8.224 35,050,696 +0.07(+0.85%)
Nov 21, 2016 8.141 8.231 8.141 8.155 28,167,904 +0.02(+0.26%)
Nov 18, 2016 8.210 8.231 8.114 8.134 44,329,204 -0.08(-0.93%)
Nov 17, 2016 8.231 8.273 8.148 8.210 55,658,008 -0.09(-1.08%)
Nov 16, 2016 8.300 8.335 8.245 8.300 36,418,576 -0.03(-0.33%)
Nov 15, 2016 8.342 8.397 8.266 8.328 45,535,732 -0.01(-0.17%)
Nov 14, 2016 8.487 8.646 8.314 8.342 81,079,336 -0.15(-1.79%)
Nov 11, 2016 8.217 8.577 8.190 8.494 114,587,968 +0.24(+2.85%)
Nov 10, 2016 8.010 8.286 8.010 8.259 76,260,400 +0.25(+3.11%)
Nov 09, 2016 7.712 8.044 7.657 8.010 87,647,224 +0.07(+0.87%)
Nov 08, 2016 7.954 7.961 7.851 7.941 41,195,656 -0.07(-0.86%)
Nov 07, 2016 7.968 8.037 7.878 8.010 36,311,020 +0.17(+2.12%)
Nov 04, 2016 7.823 7.954 7.816 7.844 35,785,452 -0.01(-0.09%)
Nov 03, 2016 7.878 7.927 7.795 7.851 55,877,544 -0.03(-0.44%)
Nov 02, 2016 7.961 7.996 7.858 7.885 52,368,020 -0.15(-1.81%)
Nov 01, 2016 8.148 8.190 7.954 8.031 51,484,348 -0.09(-1.11%)
Oct 31, 2016 8.127 8.169 8.086 8.120 46,115,564 +0.01(+0.17%)
Oct 28, 2016 8.120 8.197 8.041 8.107 53,698,064 -0.01(-0.17%)
Oct 27, 2016 8.169 8.183 8.024 8.120 69,971,200 -0.10(-1.18%)
Oct 26, 2016 8.162 8.252 8.134 8.217 52,349,548 +0.02(+0.25%)
Oct 25, 2016 8.335 8.369 8.134 8.197 61,417,304 -0.13(-1.58%)
Oct 24, 2016 8.239 8.335 8.239 8.328 49,367,388 +0.12(+1.41%)
Oct 21, 2016 8.150 8.225 8.096 8.212 35,663,044 +0.03(+0.42%)
Oct 20, 2016 8.212 8.219 8.130 8.178 26,513,982 -0.03(-0.33%)
Oct 19, 2016 8.123 8.232 8.116 8.205 38,160,500 +0.08(+1.01%)
Oct 18, 2016 8.143 8.150 8.000 8.123 58,414,608 +0.01(+0.08%)
Oct 17, 2016 8.137 8.198 8.116 8.116 29,088,720 -0.02(-0.25%)
Oct 14, 2016 8.171 8.198 8.123 8.137 37,729,076 +0.00(+0.00%)
Oct 13, 2016 8.137 8.137 7.987 8.137 58,409,216 -0.03(-0.42%)
Oct 12, 2016 8.198 8.205 8.157 8.171 30,179,688 -0.02(-0.25%)
Oct 11, 2016 8.314 8.314 8.137 8.191 58,621,092 -0.09(-1.07%)
Oct 10, 2016 8.437 8.458 8.266 8.280 36,519,248 -0.12(-1.38%)
Oct 07, 2016 8.465 8.485 8.335 8.396 32,338,868 -0.07(-0.81%)
Oct 06, 2016 8.492 8.543 8.424 8.465 37,876,616 -0.06(-0.72%)
Oct 05, 2016 8.348 8.560 8.348 8.526 81,277,048 +0.19(+2.30%)
Oct 04, 2016 8.273 8.369 8.260 8.335 35,051,692 +0.07(+0.83%)
Oct 03, 2016 8.239 8.301 8.212 8.266 30,259,104 +0.02(+0.25%)
Sep 30, 2016 8.198 8.294 8.191 8.246 51,037,496 +0.07(+0.84%)
Sep 29, 2016 8.219 8.280 8.164 8.178 34,219,108 -0.08(-0.99%)
Sep 28, 2016 8.212 8.260 8.171 8.260 42,904,228 +0.08(+0.92%)
Sep 27, 2016 8.212 8.260 8.150 8.184 42,379,592 -0.02(-0.25%)
Sep 26, 2016 8.280 8.280 8.198 8.205 39,160,548 -0.11(-1.31%)
Sep 23, 2016 8.280 8.348 8.280 8.314 27,801,702 -0.01(-0.08%)
Sep 22, 2016 8.314 8.396 8.307 8.321 52,885,336 +0.06(+0.74%)
Sep 21, 2016 8.253 8.273 8.205 8.260 48,206,532 +0.06(+0.75%)
Sep 20, 2016 8.260 8.328 8.171 8.198 55,355,032 -0.08(-0.91%)
Sep 19, 2016 8.280 8.424 8.238 8.273 60,270,172 +0.00(+0.00%)
Sep 16, 2016 8.232 8.287 8.205 8.273 38,454,940 +0.00(+0.00%)
Sep 15, 2016 8.294 8.321 8.239 8.273 83,961,840 -0.02(-0.25%)
Sep 14, 2016 8.321 8.410 8.273 8.294 91,411,216 -0.16(-1.94%)
Sep 13, 2016 8.560 8.663 8.424 8.458 82,772,136 -0.22(-2.52%)
Sep 12, 2016 8.417 8.724 8.389 8.676 62,485,728 +0.22(+2.58%)
Sep 09, 2016 8.615 8.666 8.461 8.458 52,305,032 -0.24(-2.75%)
Sep 08, 2016 8.540 8.711 8.540 8.697 49,790,768 +0.02(+0.24%)
Sep 07, 2016 8.622 8.711 8.622 8.676 33,481,628 +0.02(+0.24%)
Sep 06, 2016 8.533 8.656 8.492 8.656 52,839,732 +0.12(+1.36%)
Sep 02, 2016 8.560 8.540 8.540 8.540 30,855,504 +0.04(+0.48%)
Sep 01, 2016 8.649 8.690 8.437 8.499 59,296,716 -0.11(-1.27%)
Aug 31, 2016 8.526 8.615 8.526 8.608 38,100,908 +0.03(+0.40%)
Aug 30, 2016 8.519 8.581 8.492 8.574 38,116,580 +0.05(+0.64%)
Aug 29, 2016 8.458 8.540 8.458 8.519 32,558,370 +0.06(+0.73%)
Aug 26, 2016 8.519 8.574 8.430 8.458 33,147,868 -0.06(-0.72%)
Aug 25, 2016 8.403 8.553 8.342 8.519 65,445,504 +0.12(+1.38%)
Aug 24, 2016 8.478 8.499 8.389 8.403 29,270,972 -0.08(-0.97%)
Aug 23, 2016 8.471 8.492 8.420 8.485 50,691,576 +0.04(+0.49%)
Aug 22, 2016 8.437 8.458 8.396 8.444 32,872,934 -0.02(-0.24%)
Aug 19, 2016 8.403 8.478 8.369 8.465 32,043,548 +0.04(+0.49%)
Aug 18, 2016 8.424 8.444 8.379 8.424 34,587,552 -0.04(-0.48%)
Aug 17, 2016 8.424 8.465 8.355 8.465 34,301,232 +0.03(+0.41%)
Aug 16, 2016 8.437 8.492 8.424 8.430 29,927,146 -0.06(-0.72%)
Aug 15, 2016 8.451 8.499 8.444 8.492 23,963,156 +0.07(+0.81%)
Aug 12, 2016 8.396 8.451 8.369 8.424 27,543,122 +0.01(+0.16%)
Aug 11, 2016 8.410 8.451 8.378 8.410 36,573,176 +0.04(+0.49%)
Aug 10, 2016 8.403 8.444 8.355 8.369 35,941,996 -0.04(-0.49%)
Aug 09, 2016 8.307 8.454 8.301 8.410 44,055,092 +0.09(+1.07%)
Aug 08, 2016 8.348 8.424 8.301 8.321 48,691,356 -0.01(-0.08%)
Aug 05, 2016 8.307 8.376 8.307 8.328 45,697,524 +0.08(+0.91%)
Aug 04, 2016 8.280 8.355 8.232 8.253 56,266,572 -0.03(-0.41%)
Aug 03, 2016 8.212 8.335 8.157 8.287 69,246,936 +0.13(+1.59%)
Aug 02, 2016 8.437 8.444 8.130 8.157 148,732,688 -0.37(-4.33%)
Aug 01, 2016 8.615 8.622 8.471 8.526 76,056,200 -0.12(-1.42%)
Jul 29, 2016 8.615 8.799 8.608 8.649 87,464,896 -0.03(-0.39%)
Jul 28, 2016 8.731 8.786 8.506 8.683 208,053,504 -0.77(-8.16%)
Jul 27, 2016 9.469 9.558 9.394 9.455 50,665,536 -0.01(-0.14%)
Jul 26, 2016 9.380 9.483 9.353 9.469 41,668,832 +0.12(+1.32%)
Jul 25, 2016 9.366 9.427 9.299 9.346 38,818,304 -0.01(-0.07%)
Jul 22, 2016 9.407 9.413 9.265 9.353 37,193,380 -0.05(-0.57%)
Jul 21, 2016 9.373 9.488 9.366 9.407 60,331,808 +0.12(+1.31%)
Jul 20, 2016 9.197 9.312 9.163 9.285 33,426,746 +0.06(+0.66%)
Jul 19, 2016 9.163 9.272 9.123 9.224 38,743,884 +0.00(+0.00%)
Jul 18, 2016 9.163 9.245 9.069 9.224 33,363,416 +0.05(+0.59%)
Jul 15, 2016 9.211 9.238 9.143 9.170 28,924,588 -0.01(-0.15%)
Jul 14, 2016 9.170 9.258 9.157 9.184 46,945,392 +0.07(+0.82%)
Jul 13, 2016 9.116 9.130 8.994 9.109 39,628,732 +0.02(+0.22%)
Jul 12, 2016 9.042 9.150 9.042 9.089 46,346,140 +0.12(+1.36%)
Jul 11, 2016 8.900 9.008 8.873 8.967 42,360,764 +0.12(+1.38%)
Jul 08, 2016 8.711 8.900 8.616 8.846 67,989,568 +0.23(+2.67%)
Jul 07, 2016 8.494 8.677 8.494 8.616 49,532,744 +0.12(+1.43%)
Jul 06, 2016 8.325 8.501 8.251 8.494 51,920,708 +0.11(+1.37%)
Jul 05, 2016 8.494 8.508 8.319 8.380 44,751,504 -0.22(-2.52%)
Jul 01, 2016 8.704 8.596 8.596 8.596 66,691,212 +0.10(+1.19%)
Jun 30, 2016 8.488 8.494 8.285 8.494 66,564,936 +0.01(+0.16%)
Jun 29, 2016 8.440 8.501 8.352 8.481 47,257,228 +0.11(+1.29%)
Jun 28, 2016 8.393 8.407 8.251 8.373 60,132,944 +0.16(+1.89%)
Jun 27, 2016 8.400 8.400 8.111 8.217 78,156,088 -0.24(-2.88%)
Jun 24, 2016 8.643 8.721 8.413 8.461 143,373,584 -0.59(-6.57%)
Jun 23, 2016 8.981 9.062 8.974 9.055 36,278,884 +0.15(+1.67%)
Jun 22, 2016 8.940 8.994 8.886 8.907 30,582,088 -0.03(-0.30%)
Jun 21, 2016 9.082 9.082 8.907 8.934 54,340,836 -0.14(-1.49%)
Jun 20, 2016 9.049 9.157 9.049 9.069 43,900,764 +0.11(+1.21%)
Jun 17, 2016 8.893 9.055 8.886 8.961 55,292,428 +0.09(+1.07%)
Jun 16, 2016 8.738 8.880 8.684 8.866 39,332,524 +0.07(+0.85%)
Jun 15, 2016 8.724 8.893 8.704 8.792 38,222,516 +0.11(+1.32%)
Jun 14, 2016 8.778 8.832 8.623 8.677 45,198,128 -0.09(-1.08%)
Jun 13, 2016 8.832 8.873 8.758 8.771 30,694,904 -0.08(-0.92%)
Jun 10, 2016 8.900 8.954 8.819 8.853 40,520,876 -0.11(-1.21%)
Jun 09, 2016 8.961 8.988 8.880 8.961 29,409,002 -0.07(-0.75%)
Jun 08, 2016 9.089 9.116 9.022 9.028 26,755,862 -0.01(-0.15%)
Jun 07, 2016 8.940 9.089 8.907 9.042 40,925,488 +0.14(+1.52%)
Jun 06, 2016 8.839 8.927 8.812 8.907 37,866,052 +0.09(+1.07%)
Jun 03, 2016 8.880 8.880 8.717 8.812 58,970,896 -0.11(-1.29%)
Jun 02, 2016 8.846 9.001 8.815 8.927 61,580,896 +0.07(+0.76%)
Jun 01, 2016 9.076 9.082 8.765 8.859 86,141,120 -0.26(-2.82%)
May 31, 2016 9.116 9.163 9.055 9.116 38,616,816 +0.03(+0.30%)
May 27, 2016 9.109 9.089 9.089 9.089 25,546,186 -0.01(-0.07%)
May 26, 2016 9.184 9.245 9.035 9.096 27,179,956 -0.04(-0.44%)
May 25, 2016 9.008 9.190 9.008 9.136 38,823,336 +0.16(+1.73%)
May 24, 2016 8.893 8.988 8.893 8.981 29,172,198 +0.11(+1.22%)
May 23, 2016 8.880 8.920 8.859 8.873 24,022,180 -0.04(-0.45%)
May 20, 2016 8.886 8.961 8.873 8.913 28,804,270 +0.07(+0.76%)
May 19, 2016 8.853 8.917 8.799 8.846 35,687,972 -0.05(-0.53%)
May 18, 2016 8.866 9.015 8.819 8.893 34,789,236 +0.01(+0.15%)
May 17, 2016 8.880 8.994 8.832 8.880 50,548,924 -0.12(-1.35%)
May 16, 2016 8.934 9.038 8.927 9.001 31,463,420 +0.07(+0.76%)
May 13, 2016 9.015 9.136 8.900 8.934 40,667,608 -0.09(-0.97%)
May 12, 2016 9.055 9.103 8.900 9.022 36,675,068 +0.02(+0.23%)
May 11, 2016 9.082 9.150 8.988 9.001 29,935,680 -0.11(-1.26%)
May 10, 2016 9.042 9.136 9.042 9.116 34,898,612 +0.11(+1.28%)
May 09, 2016 9.069 9.123 8.974 9.001 31,964,244 -0.08(-0.89%)
May 06, 2016 8.961 9.109 8.947 9.082 34,456,340 +0.08(+0.90%)
May 05, 2016 9.022 9.072 8.934 9.001 35,272,816 +0.01(+0.08%)
May 04, 2016 8.981 9.042 8.880 8.994 42,755,436 -0.08(-0.89%)
May 03, 2016 9.123 9.157 8.886 9.076 67,457,816 -0.13(-1.39%)
May 02, 2016 9.238 9.319 9.190 9.204 85,730,648 +0.04(+0.44%)
Apr 29, 2016 9.413 9.481 9.143 9.163 103,134,688 -0.36(-3.76%)
Apr 28, 2016 9.319 9.609 9.265 9.522 129,602,184 +0.29(+3.15%)
Apr 27, 2016 9.217 9.265 9.184 9.231 40,169,928 +0.04(+0.44%)
Apr 26, 2016 9.130 9.237 9.110 9.190 52,683,856 +0.11(+1.25%)
Apr 25, 2016 9.084 9.124 9.003 9.077 29,166,526 -0.02(-0.22%)
Apr 22, 2016 9.110 9.210 9.030 9.097 43,157,512 -0.03(-0.29%)
Apr 21, 2016 9.231 9.277 9.063 9.124 57,041,428 +0.01(+0.07%)
Apr 20, 2016 8.970 9.170 8.957 9.117 48,157,984 +0.13(+1.49%)
Apr 19, 2016 8.923 9.023 8.876 8.983 43,099,196 +0.13(+1.43%)
Apr 18, 2016 8.676 8.876 8.656 8.856 45,054,872 +0.21(+2.40%)
Apr 15, 2016 8.756 8.769 8.589 8.649 34,390,004 -0.10(-1.15%)
Apr 14, 2016 8.749 8.809 8.703 8.749 33,592,268 +0.02(+0.23%)
Apr 13, 2016 8.602 8.769 8.589 8.729 43,882,668 +0.17(+1.95%)
Apr 12, 2016 8.502 8.582 8.462 8.562 35,034,568 +0.10(+1.18%)
Apr 11, 2016 8.428 8.555 8.408 8.462 41,509,112 +0.07(+0.88%)
Apr 08, 2016 8.435 8.542 8.362 8.388 29,945,220 +0.02(+0.24%)
Apr 07, 2016 8.535 8.549 8.281 8.368 56,371,980 -0.20(-2.34%)
Apr 06, 2016 8.522 8.602 8.455 8.569 33,798,340 +0.03(+0.39%)
Apr 05, 2016 8.509 8.589 8.368 8.535 48,503,388 -0.02(-0.23%)
Apr 04, 2016 8.763 8.769 8.529 8.555 63,397,812 -0.20(-2.29%)
Apr 01, 2016 8.876 8.907 8.723 8.756 86,646,256 -0.27(-2.96%)
Mar 31, 2016 8.916 9.037 8.916 9.023 49,284,688 +0.10(+1.12%)
Mar 30, 2016 8.876 8.983 8.853 8.923 37,885,172 +0.10(+1.14%)
Mar 29, 2016 8.723 8.823 8.669 8.823 38,992,116 +0.07(+0.84%)
Mar 28, 2016 8.776 8.803 8.736 8.749 27,953,108 +0.02(+0.23%)
Mar 24, 2016 8.763 8.729 8.729 8.729 54,164,284 -0.13(-1.51%)
Mar 23, 2016 9.070 9.094 8.816 8.863 47,177,064 -0.22(-2.43%)
Mar 22, 2016 9.124 9.177 9.030 9.084 39,116,616 -0.05(-0.51%)
Mar 21, 2016 9.117 9.197 9.063 9.130 31,273,926 +0.01(+0.15%)
Mar 18, 2016 9.050 9.157 9.017 9.117 48,148,624 +0.11(+1.26%)
Mar 17, 2016 9.003 9.144 8.950 9.003 47,154,152 -0.02(-0.22%)
Mar 16, 2016 8.830 9.030 8.809 9.023 70,355,144 +0.18(+2.04%)
Mar 15, 2016 8.769 8.850 8.723 8.843 41,485,580 -0.03(-0.30%)
Mar 14, 2016 8.876 8.936 8.809 8.870 30,831,158 -0.01(-0.15%)
Mar 11, 2016 8.863 8.890 8.823 8.883 41,267,488 +0.09(+1.06%)
Mar 10, 2016 8.856 8.876 8.636 8.789 58,437,756 -0.03(-0.30%)
Mar 09, 2016 8.856 8.903 8.696 8.816 51,080,604 -0.03(-0.30%)
Mar 08, 2016 9.030 9.073 8.789 8.843 52,010,064 -0.26(-2.86%)
Mar 07, 2016 8.997 9.184 8.990 9.104 39,089,164 +0.02(+0.22%)
Mar 04, 2016 9.063 9.187 8.977 9.084 47,604,416 +0.03(+0.37%)
Mar 03, 2016 8.856 9.097 8.850 9.050 66,610,532 +0.21(+2.42%)
Mar 02, 2016 8.729 8.923 8.716 8.836 54,744,396 +0.09(+0.99%)
Mar 01, 2016 8.696 8.769 8.502 8.749 107,000,888 +0.39(+4.64%)
Feb 29, 2016 8.301 8.455 8.281 8.362 49,356,488 +0.03(+0.32%)
Feb 26, 2016 8.368 8.415 8.288 8.335 45,225,836 +0.05(+0.65%)
Feb 25, 2016 8.094 8.288 8.054 8.281 47,906,724 +0.21(+2.57%)
Feb 24, 2016 8.094 8.301 7.753 8.074 90,612,232 -0.23(-2.74%)
Feb 23, 2016 8.375 8.455 8.301 8.301 45,077,276 -0.09(-1.11%)
Feb 22, 2016 8.088 8.395 8.181 8.395 50,186,076 +0.31(+3.80%)
Feb 19, 2016 8.148 8.168 8.027 8.088 39,616,220 -0.11(-1.31%)
Feb 18, 2016 8.288 8.315 8.101 8.195 43,061,888 -0.01(-0.08%)
Feb 17, 2016 8.014 8.221 8.007 8.201 56,491,108 +0.27(+3.37%)
Feb 16, 2016 7.854 7.941 7.703 7.934 61,443,008 +0.21(+2.77%)
Feb 12, 2016 7.519 7.720 7.720 7.720 42,018,492 +0.25(+3.40%)
Feb 11, 2016 7.466 7.640 7.419 7.466 68,503,944 -0.11(-1.50%)
Feb 10, 2016 7.660 7.733 7.573 7.580 57,086,220 -0.01(-0.09%)
Feb 09, 2016 7.667 7.760 7.499 7.586 73,218,112 -0.16(-2.07%)
Feb 08, 2016 7.613 7.814 7.519 7.747 67,732,120 +0.09(+1.22%)
Feb 05, 2016 7.700 7.820 7.633 7.653 49,853,952 -0.05(-0.69%)
Feb 04, 2016 7.600 7.814 7.526 7.707 60,173,056 +0.05(+0.61%)
Feb 03, 2016 7.800 7.807 7.372 7.660 103,890,984 -0.03(-0.43%)
Feb 02, 2016 7.987 8.074 7.653 7.693 83,220,424 -0.37(-4.64%)
Feb 01, 2016 7.967 8.114 7.840 8.068 55,806,736 +0.09(+1.09%)
Jan 29, 2016 7.907 7.981 7.787 7.981 78,003,672 +0.15(+1.96%)
Jan 28, 2016 8.041 8.061 7.486 7.827 113,141,872 -0.09(-1.18%)
Jan 27, 2016 8.054 8.088 7.840 7.920 62,873,544 -0.01(-0.08%)
Jan 26, 2016 7.850 7.950 7.785 7.927 71,012,264 +0.18(+2.34%)
Jan 25, 2016 7.953 7.960 7.714 7.746 149,576,272 -0.10(-1.32%)
Jan 22, 2016 7.927 7.992 7.778 7.850 68,881,208 +0.08(+1.08%)
Jan 21, 2016 7.766 7.940 7.675 7.766 75,526,912 +0.07(+0.92%)
Jan 20, 2016 7.623 7.804 7.416 7.694 92,601,136 -0.03(-0.42%)
Jan 19, 2016 7.856 7.856 7.643 7.727 63,567,076 -0.01(-0.17%)
Jan 15, 2016 7.636 7.740 7.740 7.740 106,760,296 -0.14(-1.80%)
Jan 14, 2016 7.882 7.960 7.643 7.882 97,331,368 -0.01(-0.08%)
Jan 13, 2016 8.231 8.302 7.798 7.888 157,989,504 -0.42(-5.06%)
Jan 12, 2016 8.425 8.432 8.134 8.309 78,529,568 +0.05(+0.63%)
Jan 11, 2016 8.276 8.283 8.115 8.257 63,797,548 +0.15(+1.83%)
Jan 08, 2016 8.438 8.470 8.082 8.108 71,451,008 -0.10(-1.26%)
Jan 07, 2016 8.341 8.432 8.147 8.212 89,440,912 -0.27(-3.13%)
Jan 06, 2016 8.768 8.768 8.438 8.477 94,730,984 -0.39(-4.45%)
Jan 05, 2016 9.033 9.052 8.735 8.871 77,643,632 -0.16(-1.79%)
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.