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 )

12.43 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2017 7.921 7.928 7.835 7.921 51,096,348 +0.03(+0.36%)
May 30, 2017 7.835 7.921 7.828 7.892 50,654,608 +0.11(+1.37%)
May 26, 2017 7.729 7.796 7.700 7.786 39,556,516 +0.05(+0.64%)
May 25, 2017 7.807 7.814 7.664 7.736 64,941,084 -0.07(-0.91%)
May 24, 2017 7.878 7.878 7.743 7.807 65,603,932 -0.06(-0.81%)
May 23, 2017 7.949 7.953 7.814 7.871 57,292,044 -0.04(-0.45%)
May 22, 2017 7.914 7.928 7.821 7.907 102,920,952 +0.16(+2.12%)
May 19, 2017 7.700 7.793 7.686 7.743 45,530,388 +0.06(+0.74%)
May 18, 2017 7.643 7.707 7.622 7.686 53,193,572 +0.02(+0.28%)
May 17, 2017 7.793 7.800 7.600 7.664 76,717,736 -0.13(-1.65%)
May 16, 2017 7.878 7.885 7.764 7.793 59,140,488 +0.00(+0.00%)
May 15, 2017 7.807 7.857 7.778 7.793 38,406,652 +0.01(+0.18%)
May 12, 2017 7.835 7.857 7.764 7.778 48,103,124 -0.06(-0.82%)
May 11, 2017 7.864 7.885 7.814 7.843 41,099,012 -0.02(-0.27%)
May 10, 2017 7.949 7.978 7.857 7.864 49,118,520 -0.09(-1.08%)
May 09, 2017 7.935 8.017 7.907 7.949 61,967,924 +0.02(+0.27%)
May 08, 2017 7.964 8.006 7.899 7.928 49,923,936 -0.01(-0.09%)
May 05, 2017 7.843 7.949 7.821 7.935 40,608,796 +0.10(+1.27%)
May 04, 2017 7.899 7.914 7.807 7.835 48,628,000 -0.05(-0.63%)
May 03, 2017 7.778 7.899 7.771 7.885 80,423,560 +0.11(+1.37%)
May 02, 2017 8.049 8.099 7.764 7.778 139,680,576 -0.36(-4.38%)
May 01, 2017 8.184 8.220 8.120 8.135 45,089,192 -0.04(-0.44%)
Apr 28, 2017 8.199 8.199 8.120 8.170 58,142,124 +0.00(+0.00%)
Apr 27, 2017 8.306 8.320 8.078 8.170 70,475,880 -0.09(-1.12%)
Apr 26, 2017 8.170 8.334 8.156 8.263 72,559,360 +0.09(+1.05%)
Apr 25, 2017 8.170 8.192 8.142 8.177 50,339,856 +0.04(+0.44%)
Apr 24, 2017 8.177 8.192 8.092 8.142 57,659,432 +0.06(+0.79%)
Apr 21, 2017 8.163 8.177 8.063 8.078 36,607,980 -0.09(-1.13%)
Apr 20, 2017 8.013 8.192 8.006 8.170 70,177,560 +0.20(+2.50%)
Apr 19, 2017 7.971 8.035 7.956 7.971 52,677,836 +0.04(+0.45%)
Apr 18, 2017 7.942 7.964 7.892 7.935 50,056,636 +0.01(+0.09%)
Apr 17, 2017 7.886 7.942 7.830 7.928 63,633,648 +0.12(+1.53%)
Apr 13, 2017 7.886 7.907 7.809 7.809 46,653,664 -0.08(-1.07%)
Apr 12, 2017 7.921 7.939 7.872 7.893 80,479,832 -0.04(-0.44%)
Apr 11, 2017 7.921 7.928 7.851 7.928 51,740,400 +0.02(+0.27%)
Apr 10, 2017 7.914 7.977 7.900 7.907 36,787,508 +0.01(+0.18%)
Apr 07, 2017 7.914 7.949 7.879 7.893 41,083,384 -0.03(-0.35%)
Apr 06, 2017 7.921 7.984 7.886 7.921 51,455,040 +0.01(+0.09%)
Apr 05, 2017 8.069 8.079 7.907 7.914 61,619,556 -0.08(-0.97%)
Apr 04, 2017 7.998 8.069 7.928 7.991 57,006,596 -0.05(-0.61%)
Apr 03, 2017 8.181 8.181 7.928 8.040 93,427,632 -0.14(-1.72%)
Mar 31, 2017 8.195 8.209 8.153 8.181 38,013,840 -0.03(-0.34%)
Mar 30, 2017 8.202 8.251 8.160 8.209 39,847,228 +0.00(+0.00%)
Mar 29, 2017 8.244 8.265 8.181 8.209 50,929,100 +0.02(+0.26%)
Mar 28, 2017 8.090 8.293 8.069 8.188 82,040,448 +0.13(+1.66%)
Mar 27, 2017 8.090 8.118 8.019 8.055 82,089,232 -0.11(-1.38%)
Mar 24, 2017 8.195 8.269 8.118 8.167 62,279,680 -0.04(-0.43%)
Mar 23, 2017 8.132 8.258 8.083 8.202 101,311,392 -0.07(-0.85%)
Mar 22, 2017 8.315 8.167 8.272 101,167,848 +0.04(+0.43%)
Mar 21, 2017 8.645 8.659 8.223 8.237 144,484,576 -0.39(-4.56%)
Mar 20, 2017 8.771 8.778 8.610 8.631 64,476,924 -0.14(-1.60%)
Mar 17, 2017 8.954 8.954 8.754 8.771 78,153,464 -0.15(-1.73%)
Mar 16, 2017 8.891 8.940 8.849 8.926 41,191,356 +0.04(+0.40%)
Mar 15, 2017 8.828 8.891 8.800 8.891 48,784,764 +0.07(+0.80%)
Mar 14, 2017 8.792 8.828 8.750 8.821 38,342,596 +0.01(+0.08%)
Mar 13, 2017 8.828 8.877 8.785 8.814 32,175,744 +0.01(+0.08%)
Mar 10, 2017 8.821 8.877 8.764 8.807 49,607,624 +0.02(+0.24%)
Mar 09, 2017 8.814 8.814 8.715 8.785 41,467,160 -0.02(-0.24%)
Mar 08, 2017 8.785 8.884 8.757 8.807 38,873,520 +0.05(+0.56%)
Mar 07, 2017 8.792 8.803 8.729 8.757 36,814,892 -0.04(-0.48%)
Mar 06, 2017 8.842 8.856 8.785 8.800 40,905,632 -0.09(-1.03%)
Mar 03, 2017 8.898 8.933 8.807 8.891 43,386,372 -0.01(-0.08%)
Mar 02, 2017 8.940 8.958 8.842 8.898 47,265,264 -0.02(-0.24%)
Mar 01, 2017 8.898 8.961 8.891 8.919 51,470,960 +0.11(+1.28%)
Feb 28, 2017 8.877 8.897 8.750 8.807 51,341,280 -0.09(-1.03%)
Feb 27, 2017 8.778 8.912 8.736 8.898 59,297,992 +0.13(+1.52%)
Feb 24, 2017 8.792 8.792 8.701 8.764 58,075,096 -0.06(-0.72%)
Feb 23, 2017 8.926 8.937 8.821 8.828 31,966,228 -0.08(-0.87%)
Feb 22, 2017 8.898 8.972 8.891 8.905 35,253,040 -0.01(-0.16%)
Feb 21, 2017 8.863 8.940 8.863 8.919 41,482,300 +0.08(+0.87%)
Feb 17, 2017 8.842 8.842 8.842 0 +0.03(+0.32%)
Feb 16, 2017 8.863 8.884 8.771 8.814 32,553,118 -0.06(-0.71%)
Feb 15, 2017 8.870 8.884 8.824 8.877 35,724,564 -0.01(-0.16%)
Feb 14, 2017 8.884 8.926 8.849 8.891 40,333,084 +0.06(+0.72%)
Feb 13, 2017 8.814 8.870 8.771 8.828 34,805,928 +0.04(+0.40%)
Feb 10, 2017 8.743 8.792 8.694 8.792 46,947,560 +0.09(+1.05%)
Feb 09, 2017 8.701 8.764 8.680 8.701 46,843,928 +0.00(+0.00%)
Feb 08, 2017 8.673 8.750 8.624 8.701 37,562,804 +0.03(+0.32%)
Feb 07, 2017 8.792 8.800 8.652 8.673 46,829,288 -0.13(-1.44%)
Feb 06, 2017 8.821 8.866 8.757 8.800 38,288,956 -0.03(-0.32%)
Feb 03, 2017 8.729 8.870 8.708 8.828 54,415,564 +0.20(+2.28%)
Feb 02, 2017 8.645 8.694 8.596 8.631 41,299,752 -0.03(-0.32%)
Feb 01, 2017 8.750 8.842 8.589 8.659 63,156,832 -0.03(-0.32%)
Jan 31, 2017 8.652 8.708 8.568 8.687 66,816,496 -0.01(-0.08%)
Jan 30, 2017 8.757 8.757 8.631 8.694 55,847,920 -0.08(-0.96%)
Jan 27, 2017 8.771 8.814 8.701 8.778 49,248,812 +0.08(+0.97%)
Jan 26, 2017 8.891 8.912 8.680 8.694 79,141,648 -0.30(-3.28%)
Jan 25, 2017 8.933 8.996 8.884 8.989 66,472,608 +0.13(+1.43%)
Jan 24, 2017 8.680 8.863 8.669 8.863 49,235,104 +0.21(+2.44%)
Jan 23, 2017 8.680 8.701 8.589 8.652 45,045,284 -0.04(-0.40%)
Jan 20, 2017 8.750 8.771 8.652 8.687 41,645,472 -0.05(-0.56%)
Jan 19, 2017 8.715 8.828 8.673 8.736 42,867,196 +0.01(+0.16%)
Jan 18, 2017 8.736 8.750 8.645 8.722 48,126,188 +0.00(+0.00%)
Jan 17, 2017 8.750 8.805 8.674 8.722 70,919,792 -0.01(-0.16%)
Jan 13, 2017 8.736 8.736 8.736 0 +0.03(+0.32%)
Jan 12, 2017 8.757 8.771 8.542 8.708 52,741,684 -0.06(-0.63%)
Jan 11, 2017 8.791 8.798 8.653 8.764 71,862,080 -0.12(-1.40%)
Jan 10, 2017 8.784 9.006 8.757 8.888 84,759,696 +0.15(+1.74%)
Jan 09, 2017 8.847 8.895 8.736 8.736 56,991,956 -0.09(-1.02%)
Jan 06, 2017 8.854 8.881 8.743 8.826 58,286,124 -0.01(-0.08%)
Jan 05, 2017 9.137 9.144 8.736 8.833 109,316,304 -0.28(-3.04%)
Jan 04, 2017 8.833 9.179 8.812 9.110 112,231,648 +0.40(+4.61%)
Jan 03, 2017 8.439 8.715 8.390 8.708 58,556,856 +0.32(+3.79%)
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%)
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.