Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 28, 2008 1.383 1.534 1.299 1.506 214,147,312 +0.30(+25.12%)
Nov 26, 2008 0.9631 1.249 0.9463 1.204 309,057,568 +0.27(+29.52%)
Nov 25, 2008 0.9463 0.9631 0.8847 0.9295 142,716,960 +0.06(+6.41%)
Nov 24, 2008 0.9967 1.036 0.7839 0.8735 234,096,784 +0.07(+9.09%)
Nov 21, 2008 0.8231 0.8679 0.6999 0.8007 235,855,680 +0.02(+2.88%)
Nov 20, 2008 0.7335 1.047 0.5656 0.7783 354,875,104 +0.07(+10.32%)
Nov 19, 2008 0.9239 0.9575 0.6775 0.7055 228,023,840 -0.24(-25.00%)
Nov 18, 2008 0.9855 0.9911 0.8735 0.9407 92,229,536 -0.02(-2.33%)
Nov 17, 2008 1.042 1.053 0.9631 0.9631 70,203,920 -0.04(-4.44%)
Nov 14, 2008 1.042 1.058 1.002 1.008 63,786,440 -0.06(-5.26%)
Nov 13, 2008 1.064 1.081 0.9743 1.064 84,097,912 +0.03(+3.26%)
Nov 12, 2008 1.114 1.120 1.025 1.030 89,230,000 +0.02(+2.22%)
Nov 11, 2008 1.086 1.120 0.9631 1.008 129,381,816 -0.07(-6.74%)
Nov 10, 2008 1.165 1.187 1.064 1.081 103,492,664 -0.05(-4.46%)
Nov 07, 2008 1.137 1.176 1.030 1.131 167,757,296 +0.02(+2.02%)
Nov 06, 2008 1.181 1.187 1.047 1.109 162,260,848 -0.06(-5.26%)
Nov 05, 2008 1.249 1.249 1.154 1.170 92,079,872 -0.04(-3.24%)
Nov 04, 2008 1.243 1.249 1.193 1.210 112,949,680 +0.02(+1.41%)
Nov 03, 2008 1.260 1.260 1.181 1.193 83,806,576 -0.03(-2.74%)
Oct 31, 2008 1.238 1.288 1.215 1.226 115,516,456 -0.05(-3.95%)
Oct 30, 2008 1.271 1.277 1.181 1.277 116,545,968 +0.07(+5.56%)
Oct 29, 2008 1.226 1.277 1.176 1.210 138,419,376 +0.01(+0.47%)
Oct 28, 2008 1.232 1.254 1.165 1.204 104,634,040 +0.07(+5.91%)
Oct 27, 2008 1.148 1.170 1.086 1.137 63,775,420 +0.01(+1.00%)
Oct 24, 2008 1.030 1.165 1.008 1.126 117,185,232 +0.01(+0.50%)
Oct 23, 2008 1.210 1.210 1.075 1.120 128,139,432 -0.06(-4.76%)
Oct 22, 2008 1.226 1.238 1.159 1.176 78,079,848 -0.04(-3.23%)
Oct 21, 2008 1.243 1.293 1.193 1.215 91,740,952 -0.09(-6.87%)
Oct 20, 2008 1.428 1.461 1.299 1.305 80,352,760 -0.06(-4.12%)
Oct 17, 2008 1.260 1.422 1.210 1.361 117,251,936 +0.09(+7.05%)
Oct 16, 2008 1.389 1.389 1.148 1.271 123,722,208 -0.02(-1.30%)
Oct 15, 2008 1.411 1.428 1.282 1.288 96,512,120 -0.08(-6.12%)
Oct 14, 2008 1.663 1.663 1.344 1.372 147,814,208 +0.03(+2.51%)
Oct 13, 2008 1.669 1.669 1.293 1.338 217,743,696 +0.22(+20.10%)
Oct 10, 2008 1.159 1.428 1.053 1.114 351,759,040 -0.05(-4.33%)
Oct 09, 2008 1.613 1.680 1.137 1.165 232,580,768 -0.32(-21.80%)
Oct 08, 2008 1.657 3.063 1.176 1.489 228,392,160 -0.15(-8.90%)
Oct 07, 2008 2.122 2.184 1.635 1.635 128,113,600 -0.43(-20.87%)
Oct 06, 2008 2.234 2.251 1.859 2.066 115,773,584 -0.20(-8.89%)
Oct 03, 2008 2.503 2.503 2.268 2.268 76,972,848 -0.17(-6.90%)
Oct 02, 2008 2.525 2.581 2.436 2.436 51,188,252 -0.11(-4.40%)
Oct 01, 2008 2.660 2.772 2.514 2.548 67,976,240 -0.36(-12.50%)
Sep 30, 2008 2.548 2.912 2.464 2.912 76,745,176 +0.58(+24.70%)
Sep 29, 2008 2.688 2.744 2.335 2.335 61,327,048 -0.36(-13.31%)
Sep 26, 2008 2.716 2.800 2.643 2.693 0 -0.10(-3.41%)
Sep 25, 2008 2.828 2.912 2.755 2.789 49,004,808 -0.03(-0.99%)
Sep 24, 2008 2.777 2.817 2.693 2.817 50,098,204 +0.10(+3.50%)
Sep 23, 2008 2.828 2.828 2.693 2.721 38,192,132 -0.05(-1.82%)
Sep 22, 2008 2.990 2.990 2.721 2.772 91,653,944 -0.19(-6.43%)
Sep 19, 2008 3.169 3.192 2.884 2.962 0 +0.01(+0.19%)
Sep 18, 2008 2.794 2.996 2.665 2.957 197,150,464 +0.19(+6.88%)
Sep 17, 2008 2.800 2.822 2.576 2.766 219,512,656 -0.07(-2.56%)
Sep 16, 2008 2.576 2.901 2.548 2.839 176,433,824 +0.18(+6.96%)
Sep 15, 2008 2.581 2.839 2.520 2.654 185,189,248 -0.10(-3.46%)
Sep 12, 2008 2.643 2.794 2.576 2.749 232,254,928 +0.13(+4.91%)
Sep 11, 2008 2.453 2.660 2.441 2.621 152,794,624 +0.12(+4.70%)
Sep 10, 2008 2.486 2.520 2.453 2.503 70,240,848 +0.04(+1.59%)
Sep 09, 2008 2.565 2.615 2.458 2.464 92,272,928 -0.08(-3.30%)
Sep 08, 2008 2.581 2.626 2.419 2.548 129,078,960 +0.08(+3.17%)
Sep 05, 2008 2.447 2.475 2.385 2.469 0 +0.01(+0.46%)
Sep 04, 2008 2.542 2.604 2.458 2.458 156,497,792 -0.10(-3.94%)
Sep 03, 2008 2.548 2.626 2.514 2.559 149,674,512 +0.03(+1.33%)
Sep 02, 2008 2.615 2.693 2.492 2.525 95,438,216 +0.03(+1.12%)
Aug 29, 2008 2.453 2.570 2.436 2.497 0 +0.02(+0.68%)
Aug 28, 2008 2.408 2.486 2.380 2.481 93,980,392 +0.10(+3.99%)
Aug 27, 2008 2.436 2.475 2.374 2.385 128,211,704 -0.05(-2.07%)
Aug 26, 2008 2.464 2.481 2.391 2.436 87,998,624 -0.03(-1.36%)
Aug 25, 2008 2.497 2.531 2.380 2.469 125,410,232 -0.03(-1.34%)
Aug 22, 2008 2.537 2.576 2.436 2.503 99,608,440 +0.03(+1.13%)
Aug 21, 2008 2.542 2.565 2.464 2.475 108,059,928 -0.11(-4.12%)
Aug 20, 2008 2.688 2.705 2.531 2.581 87,913,384 -0.06(-2.33%)
Aug 19, 2008 2.744 2.744 2.632 2.643 70,255,120 -0.10(-3.48%)
Aug 18, 2008 2.873 2.873 2.733 2.738 64,799,704 -0.12(-4.31%)
Aug 15, 2008 2.912 2.923 2.822 2.861 0 +0.01(+0.20%)
Aug 14, 2008 2.766 2.912 2.761 2.856 68,330,336 +0.12(+4.51%)
Aug 13, 2008 2.951 2.951 2.699 2.733 120,639,632 -0.17(-5.97%)
Aug 12, 2008 2.934 3.052 2.889 2.906 66,777,964 +0.02(+0.58%)
Aug 11, 2008 2.934 3.080 2.867 2.889 73,180,776 -0.06(-1.90%)
Aug 08, 2008 2.755 3.001 2.716 2.945 79,281,776 +0.22(+8.23%)
Aug 07, 2008 2.749 2.828 2.705 2.721 65,428,696 -0.04(-1.62%)
Aug 06, 2008 2.856 2.856 2.744 2.766 105,898,424 -0.08(-2.95%)
Aug 05, 2008 2.766 2.850 2.727 2.850 110,277,704 +0.16(+5.82%)
Aug 04, 2008 2.615 2.744 2.609 2.693 55,060,516 +0.09(+3.44%)
Aug 01, 2008 2.688 2.761 2.576 2.604 96,900,208 -0.08(-3.12%)
Jul 31, 2008 2.654 2.800 2.654 2.688 76,801,120 -0.02(-0.83%)
Jul 30, 2008 2.867 2.917 2.665 2.710 103,304,560 -0.10(-3.59%)
Jul 29, 2008 2.705 2.811 2.643 2.811 101,902,504 +0.15(+5.68%)
Jul 28, 2008 2.828 2.878 2.578 2.660 149,879,152 -0.17(-5.94%)
Jul 25, 2008 2.923 2.957 2.783 2.828 118,696,792 -0.03(-1.17%)
Jul 24, 2008 3.237 3.276 2.817 2.861 175,064,592 -0.52(-15.26%)
Jul 23, 2008 3.332 3.545 3.309 3.377 125,871,032 +0.11(+3.25%)
Jul 22, 2008 2.979 3.315 2.957 3.270 96,719,520 +0.20(+6.57%)
Jul 21, 2008 3.063 3.116 2.990 3.069 71,500,184 +0.02(+0.74%)
Jul 18, 2008 3.041 3.102 2.957 3.046 69,885,704 -0.03(-0.91%)
Jul 17, 2008 3.113 3.147 2.873 3.074 129,871,000 +0.00(+0.00%)
Jul 16, 2008 2.637 3.097 2.576 3.074 172,362,848 +0.47(+18.06%)
Jul 15, 2008 2.576 2.761 2.436 2.604 138,436,528 -0.01(-0.21%)
Jul 14, 2008 2.783 2.800 2.593 2.609 71,080,400 -0.11(-4.12%)
Jul 11, 2008 2.492 2.839 2.464 2.721 133,816,120 +0.16(+6.11%)
Jul 10, 2008 2.833 2.833 2.503 2.565 137,937,776 -0.21(-7.47%)
Jul 09, 2008 2.772 2.895 2.772 2.772 139,555,760 +0.03(+1.02%)
Jul 08, 2008 2.537 2.783 2.486 2.744 130,170,824 +0.24(+9.62%)
Jul 07, 2008 2.576 2.615 2.481 2.503 91,643,344 +0.03(+1.13%)
Jul 04, 2008 2.475 2.537 2.408 2.475 57,260,624 +0.00(+0.00%)
Jul 03, 2008 2.475 2.537 2.408 2.475 57,260,624 +0.03(+1.38%)
Jul 02, 2008 2.654 2.693 2.441 2.441 114,757,232 -0.20(-7.43%)
Jul 01, 2008 2.637 2.772 2.469 2.637 224,081,616 -0.06(-2.08%)
Jun 30, 2008 2.794 2.957 2.497 2.693 136,009,888 -0.10(-3.41%)
Jun 27, 2008 2.839 2.867 2.744 2.789 99,975,304 -0.05(-1.78%)
Jun 26, 2008 2.839 2.889 2.766 2.839 147,024,624 -0.10(-3.24%)
Jun 25, 2008 3.001 3.063 2.923 2.934 72,562,400 -0.04(-1.50%)
Jun 24, 2008 2.979 3.074 2.940 2.979 195,952,112 +0.02(+0.76%)
Jun 23, 2008 3.298 3.298 2.957 2.957 145,531,456 -0.30(-9.12%)
Jun 20, 2008 3.494 3.522 3.214 3.253 174,328,528 -0.29(-8.07%)
Jun 19, 2008 3.539 3.556 3.433 3.539 71,000,112 +0.06(+1.61%)
Jun 18, 2008 3.640 3.645 3.410 3.483 173,051,552 -0.21(-5.76%)
Jun 17, 2008 3.690 3.780 3.651 3.696 100,639,360 +0.06(+1.54%)
Jun 16, 2008 3.500 3.668 3.477 3.640 114,002,928 +0.13(+3.67%)
Jun 13, 2008 3.438 3.528 3.416 3.511 106,261,480 +0.15(+4.50%)
Jun 12, 2008 3.388 3.444 3.309 3.360 57,939,212 +0.02(+0.50%)
Jun 11, 2008 3.433 3.444 3.343 3.343 76,523,712 -0.08(-2.45%)
Jun 10, 2008 3.460 3.500 3.371 3.427 61,629,000 -0.13(-3.77%)
Jun 09, 2008 3.438 3.561 3.399 3.561 90,673,176 +0.18(+5.30%)
Jun 06, 2008 3.556 3.556 3.343 3.382 115,156,240 -0.20(-5.63%)
Jun 05, 2008 3.628 3.640 3.505 3.584 86,701,888 -0.03(-0.93%)
Jun 04, 2008 3.718 3.746 3.598 3.617 100,259,472 -0.12(-3.29%)
Jun 03, 2008 3.746 3.780 3.690 3.740 100,072,696 +0.02(+0.60%)
Jun 02, 2008 3.836 3.880 3.696 3.718 92,790,816 -0.09(-2.35%)
May 30, 2008 3.852 3.875 3.752 3.808 99,521,896 +0.05(+1.34%)
May 29, 2008 3.802 3.819 3.752 3.757 50,799,340 -0.04(-1.03%)
May 28, 2008 3.880 3.931 3.746 3.796 91,041,320 -0.01(-0.29%)
May 27, 2008 3.802 3.920 3.690 3.808 127,058,152 -0.04(-1.02%)
May 26, 2008 3.914 3.920 3.768 3.847 0 +0.00(+0.00%)
May 23, 2008 3.914 3.920 3.768 3.847 119,414,384 -0.16(-4.05%)
May 22, 2008 4.194 4.194 3.942 4.009 190,783,280 -0.36(-8.21%)
May 21, 2008 4.496 4.496 4.345 4.368 77,522,280 -0.11(-2.50%)
May 20, 2008 4.491 4.496 4.407 4.480 77,416,912 -0.01(-0.25%)
May 19, 2008 4.547 4.580 4.480 4.491 64,336,216 -0.05(-1.11%)
May 16, 2008 4.597 4.620 4.496 4.541 73,671,256 -0.03(-0.73%)
May 15, 2008 4.580 4.614 4.536 4.575 76,292,560 +0.02(+0.37%)
May 14, 2008 4.620 4.687 4.541 4.558 64,612,760 -0.05(-1.09%)
May 13, 2008 4.569 4.642 4.564 4.608 68,206,688 +0.04(+0.98%)
May 12, 2008 4.575 4.603 4.547 4.564 51,174,764 +0.03(+0.62%)
May 09, 2008 4.592 4.664 4.508 4.536 73,284,904 -0.06(-1.22%)
May 08, 2008 4.508 4.603 4.424 4.592 86,499,552 +0.13(+3.02%)
May 07, 2008 4.636 4.653 4.429 4.457 104,991,736 -0.17(-3.75%)
May 06, 2008 4.631 4.648 4.586 4.631 67,712,232 -0.03(-0.72%)
May 05, 2008 4.631 4.692 4.569 4.664 68,613,376 +0.03(+0.73%)
May 02, 2008 4.788 4.860 4.564 4.631 134,671,232 -0.12(-2.48%)
May 01, 2008 4.636 4.782 4.603 4.748 112,744,128 +0.12(+2.66%)
Apr 30, 2008 4.597 4.715 4.575 4.625 118,778,528 +0.08(+1.72%)
Apr 29, 2008 4.603 4.692 4.524 4.547 112,607,504 -0.05(-1.10%)
Apr 28, 2008 4.564 4.715 4.536 4.597 304,470,592 +0.40(+9.47%)
Apr 25, 2008 4.592 4.608 4.194 4.200 405,740,160 -0.50(-10.71%)
Apr 24, 2008 4.491 4.922 4.373 4.704 431,760,000 +0.50(+11.85%)
Apr 23, 2008 4.345 4.384 4.121 4.205 149,677,808 -0.08(-1.83%)
Apr 22, 2008 4.312 4.401 4.211 4.284 113,077,280 -0.04(-1.03%)
Apr 21, 2008 4.200 4.351 4.177 4.328 134,524,736 +0.16(+3.76%)
Apr 18, 2008 4.099 4.200 4.093 4.172 170,024,048 +0.11(+2.62%)
Apr 17, 2008 3.998 4.093 3.964 4.065 115,717,392 +0.04(+0.97%)
Apr 16, 2008 3.892 4.037 3.875 4.026 113,309,528 +0.17(+4.51%)
Apr 15, 2008 3.824 3.869 3.735 3.852 80,062,456 +0.06(+1.47%)
Apr 14, 2008 3.746 3.824 3.746 3.796 70,600,792 +0.05(+1.35%)
Apr 11, 2008 3.690 3.796 3.679 3.746 82,872,408 -0.03(-0.74%)
Apr 10, 2008 3.763 3.819 3.696 3.774 84,767,224 +0.01(+0.30%)
Apr 09, 2008 3.886 3.920 3.724 3.763 98,571,664 -0.11(-2.75%)
Apr 08, 2008 3.746 3.931 3.735 3.869 198,402,144 +0.10(+2.67%)
Apr 07, 2008 3.780 3.847 3.696 3.768 125,157,056 +0.13(+3.70%)
Apr 04, 2008 3.600 3.651 3.472 3.634 119,409,888 +0.02(+0.46%)
Apr 03, 2008 3.399 3.617 3.388 3.617 120,955,984 +0.18(+5.38%)
Apr 02, 2008 3.332 3.545 3.321 3.433 116,493,600 +0.09(+2.68%)
Apr 01, 2008 3.231 3.349 3.231 3.343 98,786,520 +0.14(+4.37%)
Mar 31, 2008 3.136 3.225 3.136 3.203 75,530,416 +0.07(+2.33%)
Mar 28, 2008 3.298 3.304 3.125 3.130 70,860,592 -0.18(-5.41%)
Mar 27, 2008 3.321 3.337 3.220 3.309 110,210,888 +0.02(+0.68%)
Mar 26, 2008 3.410 3.410 3.265 3.287 102,361,688 -0.07(-2.17%)
Mar 25, 2008 3.377 3.416 3.281 3.360 101,091,600 +0.02(+0.67%)
Mar 24, 2008 3.186 3.371 3.181 3.337 98,583,216 +0.19(+6.05%)
Mar 21, 2008 3.085 3.209 2.962 3.147 313,988,608 +0.00(+0.00%)
Mar 20, 2008 3.085 3.209 2.962 3.147 313,986,304 +0.10(+3.12%)
Mar 19, 2008 3.018 3.102 2.951 3.052 127,654,592 +0.09(+3.02%)
Mar 18, 2008 2.979 3.035 2.817 2.962 137,159,040 +0.10(+3.52%)
Mar 17, 2008 2.811 2.945 2.772 2.861 124,673,816 -0.10(-3.40%)
Mar 14, 2008 3.052 3.074 2.940 2.962 143,763,712 -0.06(-1.86%)
Mar 13, 2008 3.158 3.158 2.867 3.018 224,179,536 -0.17(-5.44%)
Mar 12, 2008 3.298 3.309 3.169 3.192 107,509,848 -0.11(-3.39%)
Mar 11, 2008 3.214 3.321 3.113 3.304 140,028,800 +0.17(+5.36%)
Mar 10, 2008 3.276 3.360 3.125 3.136 86,832,000 -0.10(-3.11%)
Mar 07, 2008 3.293 3.371 3.203 3.237 78,221,480 -0.09(-2.69%)
Mar 06, 2008 3.405 3.421 3.309 3.326 61,691,532 -0.10(-2.94%)
Mar 05, 2008 3.455 3.489 3.382 3.427 66,768,536 -0.01(-0.16%)
Mar 04, 2008 3.416 3.466 3.371 3.433 69,635,584 -0.03(-0.81%)
Mar 03, 2008 3.595 3.595 3.427 3.461 79,230,376 -0.20(-5.36%)
Feb 29, 2008 3.679 3.707 3.634 3.656 84,713,152 -0.05(-1.36%)
Feb 28, 2008 3.656 3.740 3.651 3.707 75,150,144 +0.01(+0.30%)
Feb 27, 2008 3.634 3.696 3.584 3.696 69,799,624 +0.04(+1.23%)
Feb 26, 2008 3.606 3.668 3.545 3.651 55,660,924 +0.03(+0.93%)
Feb 25, 2008 3.505 3.645 3.449 3.617 58,882,568 +0.12(+3.36%)
Feb 22, 2008 3.494 3.505 3.382 3.500 55,897,960 +0.01(+0.32%)
Feb 21, 2008 3.595 3.606 3.433 3.489 100,827,424 -0.10(-2.81%)
Feb 20, 2008 3.600 3.612 3.556 3.589 43,932,656 -0.04(-1.08%)
Feb 19, 2008 3.640 3.684 3.595 3.628 51,873,620 +0.02(+0.47%)
Feb 18, 2008 3.606 3.623 3.561 3.612 0 +0.00(+0.00%)
Feb 15, 2008 3.606 3.623 3.561 3.612 40,559,124 -0.01(-0.15%)
Feb 14, 2008 3.673 3.690 3.600 3.617 44,483,436 -0.07(-1.82%)
Feb 13, 2008 3.651 3.707 3.628 3.684 51,545,340 +0.07(+1.86%)
Feb 12, 2008 3.561 3.768 3.550 3.617 105,772,600 +0.04(+1.10%)
Feb 11, 2008 3.421 3.645 3.382 3.578 95,983,136 +0.17(+5.10%)
Feb 08, 2008 3.438 3.461 3.365 3.405 58,608,768 -0.05(-1.46%)
Feb 07, 2008 3.505 3.528 3.399 3.455 101,554,136 -0.08(-2.22%)
Feb 06, 2008 3.561 3.595 3.500 3.533 70,298,152 -0.07(-1.87%)
Feb 05, 2008 3.696 3.707 3.556 3.600 64,571,836 -0.14(-3.74%)
Feb 04, 2008 3.836 3.880 3.724 3.740 65,764,804 -0.10(-2.48%)
Feb 01, 2008 3.746 3.864 3.696 3.836 67,644,896 +0.12(+3.16%)
Jan 31, 2008 3.740 3.780 3.684 3.718 85,911,896 -0.06(-1.63%)
Jan 30, 2008 3.735 3.886 3.712 3.780 66,344,124 +0.03(+0.90%)
Jan 29, 2008 3.808 3.808 3.673 3.746 73,714,304 -0.01(-0.15%)
Jan 28, 2008 3.640 3.796 3.589 3.752 83,418,664 +0.07(+1.82%)
Jan 25, 2008 3.533 3.752 3.533 3.684 155,180,112 +0.18(+5.11%)
Jan 24, 2008 3.584 3.584 3.421 3.505 117,041,632 -0.02(-0.63%)
Jan 23, 2008 3.265 3.533 3.214 3.528 132,179,272 +0.21(+6.24%)
Jan 22, 2008 3.097 3.377 3.080 3.321 140,119,872 +0.01(+0.17%)
Jan 21, 2008 3.253 3.360 3.248 3.315 0 +0.00(+0.00%)
Jan 18, 2008 3.253 3.360 3.248 3.315 105,176,528 +0.09(+2.78%)
Jan 17, 2008 3.315 3.315 3.181 3.225 139,082,480 -0.06(-1.71%)
Jan 16, 2008 3.371 3.371 3.253 3.281 115,255,016 -0.06(-1.84%)
Jan 15, 2008 3.427 3.427 3.309 3.343 76,199,960 -0.12(-3.40%)
Jan 14, 2008 3.427 3.477 3.410 3.461 53,064,548 +0.07(+1.98%)
Jan 11, 2008 3.461 3.495 3.388 3.393 59,817,988 -0.11(-3.04%)
Jan 10, 2008 3.360 3.528 3.270 3.500 110,085,752 +0.10(+2.97%)
Jan 09, 2008 3.421 3.438 3.225 3.399 138,878,528 -0.02(-0.49%)
Jan 08, 2008 3.500 3.556 3.410 3.416 85,637,752 -0.03(-0.97%)
Jan 07, 2008 3.477 3.528 3.416 3.449 83,950,392 +0.02(+0.49%)
Jan 04, 2008 3.573 3.573 3.360 3.433 103,163,232 -0.18(-4.96%)
Jan 03, 2008 3.729 3.729 3.589 3.612 84,268,936 -0.08(-2.27%)
Jan 02, 2008 3.768 3.791 3.645 3.696 59,364,088 -0.07(-1.93%)
Jan 01, 2008 3.735 3.780 3.724 3.768 0 +0.00(+0.00%)
Dec 31, 2007 3.735 3.780 3.724 3.768 46,155,780 +0.02(+0.45%)
Dec 28, 2007 3.836 3.847 3.740 3.752 42,916,448 -0.08(-2.05%)
Dec 27, 2007 3.847 3.886 3.808 3.830 44,127,744 -0.03(-0.73%)
Dec 26, 2007 3.757 3.875 3.740 3.858 50,138,716 +0.08(+2.07%)
Dec 24, 2007 3.780 3.802 3.757 3.780 21,613,734 -0.02(-0.59%)
Dec 21, 2007 3.808 3.836 3.763 3.802 68,889,792 +0.00(+0.00%)
Dec 20, 2007 3.785 3.830 3.740 3.802 52,508,900 +0.02(+0.44%)
Dec 19, 2007 3.808 3.830 3.740 3.785 53,854,768 -0.03(-0.73%)
Dec 18, 2007 3.836 3.858 3.757 3.813 78,386,816 +0.01(+0.15%)
Dec 17, 2007 3.852 3.880 3.780 3.808 58,298,580 -0.05(-1.31%)
Dec 14, 2007 3.875 3.897 3.841 3.858 70,197,576 -0.06(-1.43%)
Dec 13, 2007 3.920 3.948 3.864 3.914 93,417,984 -0.04(-0.99%)
Dec 12, 2007 3.976 4.009 3.886 3.953 91,709,672 +0.05(+1.29%)
Dec 11, 2007 3.998 4.099 3.886 3.903 92,153,680 -0.10(-2.38%)
Dec 10, 2007 3.976 4.183 3.942 3.998 82,313,984 +0.04(+1.13%)
Dec 07, 2007 3.948 4.026 3.931 3.953 58,415,540 +0.00(+0.00%)
Dec 06, 2007 3.942 3.964 3.903 3.953 77,359,008 +0.04(+1.15%)
Dec 05, 2007 3.992 4.029 3.903 3.908 108,051,840 +0.01(+0.14%)
Dec 04, 2007 4.032 4.054 3.880 3.903 98,967,880 -0.16(-3.86%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.