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 )

10.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2014 9.208 9.226 9.137 9.208 45,494,448 +0.09(+0.97%)
Mar 28, 2014 9.043 9.196 9.037 9.120 62,032,096 +0.12(+1.31%)
Mar 27, 2014 9.001 9.078 8.954 9.001 47,602,160 +0.00(+0.00%)
Mar 26, 2014 9.078 9.114 8.990 9.001 41,214,444 -0.05(-0.52%)
Mar 25, 2014 9.102 9.125 9.025 9.049 41,328,784 -0.04(-0.39%)
Mar 24, 2014 9.137 9.173 9.031 9.084 45,565,260 -0.05(-0.52%)
Mar 21, 2014 9.285 9.291 9.120 9.131 53,812,440 -0.05(-0.51%)
Mar 20, 2014 9.120 9.179 9.072 9.179 35,695,016 +0.04(+0.45%)
Mar 19, 2014 9.155 9.179 9.060 9.137 41,222,864 -0.01(-0.06%)
Mar 18, 2014 9.025 9.190 9.019 9.143 47,763,920 +0.12(+1.37%)
Mar 17, 2014 8.960 9.049 8.948 9.019 45,284,448 +0.12(+1.33%)
Mar 14, 2014 8.960 9.001 8.889 8.901 45,646,440 -0.06(-0.66%)
Mar 13, 2014 9.125 9.125 8.913 8.960 58,078,276 -0.13(-1.43%)
Mar 12, 2014 8.996 9.102 8.942 9.090 52,645,368 +0.06(+0.65%)
Mar 11, 2014 9.143 9.161 8.954 9.031 58,598,036 -0.12(-1.35%)
Mar 10, 2014 9.149 9.232 9.120 9.155 51,639,716 -0.06(-0.70%)
Mar 07, 2014 9.279 9.326 9.173 9.220 40,196,220 -0.03(-0.32%)
Mar 06, 2014 9.279 9.344 9.243 9.249 45,049,348 +0.02(+0.26%)
Mar 05, 2014 9.078 9.249 9.066 9.226 55,657,740 +0.15(+1.69%)
Mar 04, 2014 9.049 9.084 9.010 9.072 56,020,568 +0.10(+1.12%)
Mar 03, 2014 8.972 9.043 8.872 8.972 72,519,536 -0.11(-1.23%)
Feb 28, 2014 9.049 9.096 8.990 9.084 60,469,264 +0.00(+0.00%)
Feb 27, 2014 8.984 9.108 8.948 9.084 43,582,612 +0.08(+0.85%)
Feb 26, 2014 8.937 9.123 8.895 9.007 58,754,948 +0.06(+0.73%)
Feb 25, 2014 8.978 9.025 8.919 8.942 44,718,220 -0.02(-0.20%)
Feb 24, 2014 8.944 9.066 8.925 8.960 51,520,312 +0.01(+0.13%)
Feb 21, 2014 9.013 9.037 8.919 8.948 50,977,304 -0.06(-0.72%)
Feb 20, 2014 9.013 9.031 8.942 9.013 34,946,456 +0.01(+0.13%)
Feb 19, 2014 9.037 9.143 8.978 9.001 44,483,076 -0.08(-0.91%)
Feb 18, 2014 9.078 9.120 9.019 9.084 54,486,604 +0.09(+0.98%)
Feb 14, 2014 8.925 8.996 8.996 8.996 58,079,848 +0.09(+1.06%)
Feb 13, 2014 8.795 8.907 8.783 8.901 45,745,524 +0.05(+0.53%)
Feb 12, 2014 8.907 8.925 8.848 8.854 51,700,016 +0.02(+0.27%)
Feb 11, 2014 8.801 8.860 8.748 8.830 73,659,648 +0.07(+0.81%)
Feb 10, 2014 8.883 8.889 8.724 8.759 61,339,884 -0.08(-0.87%)
Feb 07, 2014 8.818 8.931 8.818 8.836 65,479,532 +0.07(+0.81%)
Feb 06, 2014 8.600 8.765 8.576 8.765 80,510,488 +0.07(+0.81%)
Feb 05, 2014 8.813 8.813 8.559 8.695 77,024,312 -0.08(-0.94%)
Feb 04, 2014 8.600 8.813 8.529 8.777 93,812,416 +0.19(+2.20%)
Feb 03, 2014 8.854 8.854 8.500 8.588 156,555,808 -0.24(-2.74%)
Jan 31, 2014 8.907 8.913 8.795 8.830 108,805,432 -0.17(-1.90%)
Jan 30, 2014 9.108 9.120 8.960 9.001 55,278,872 -0.01(-0.07%)
Jan 29, 2014 9.137 9.167 8.972 9.007 88,427,680 -0.20(-2.15%)
Jan 28, 2014 9.199 9.375 9.082 9.205 98,445,456 +0.01(+0.06%)
Jan 27, 2014 9.310 9.316 9.088 9.199 87,400,464 -0.07(-0.76%)
Jan 24, 2014 9.480 9.492 9.240 9.270 113,151,288 -0.35(-3.65%)
Jan 23, 2014 9.656 9.679 9.551 9.621 64,575,284 -0.07(-0.72%)
Jan 22, 2014 9.627 9.732 9.586 9.691 48,656,520 +0.08(+0.85%)
Jan 21, 2014 9.744 9.767 9.580 9.609 60,780,864 -0.06(-0.67%)
Jan 17, 2014 9.826 9.674 9.674 9.674 63,446,440 -0.12(-1.26%)
Jan 16, 2014 9.761 9.814 9.697 9.797 65,589,748 +0.02(+0.18%)
Jan 15, 2014 9.603 9.797 9.574 9.779 109,487,048 +0.18(+1.83%)
Jan 14, 2014 9.551 9.621 9.469 9.603 75,027,288 +0.17(+1.80%)
Jan 13, 2014 9.586 9.679 9.416 9.433 98,280,160 +0.02(+0.25%)
Jan 10, 2014 9.375 9.433 9.334 9.410 77,090,184 +0.13(+1.45%)
Jan 09, 2014 9.270 9.381 9.234 9.275 115,727,688 +0.18(+1.93%)
Jan 08, 2014 9.135 9.199 9.082 9.100 82,740,888 +0.09(+1.04%)
Jan 07, 2014 9.211 9.217 8.988 9.006 92,517,568 -0.12(-1.28%)
Jan 06, 2014 9.205 9.229 9.088 9.123 72,721,288 +0.04(+0.45%)
Jan 03, 2014 9.088 9.158 8.959 9.082 78,776,384 +0.04(+0.45%)
Jan 02, 2014 9.029 9.047 8.947 9.041 53,809,616 +0.01(+0.06%)
Dec 31, 2013 8.953 9.035 9.035 9.035 47,524,932 +0.09(+0.98%)
Dec 30, 2013 8.994 9.029 8.930 8.947 55,953,248 -0.01(-0.13%)
Dec 27, 2013 8.988 8.988 8.930 8.959 37,300,436 -0.02(-0.20%)
Dec 26, 2013 8.918 8.983 8.912 8.977 42,558,240 +0.08(+0.92%)
Dec 24, 2013 8.901 8.918 8.842 8.895 38,667,176 +0.02(+0.26%)
Dec 23, 2013 9.070 9.076 8.854 8.871 101,023,936 -0.16(-1.75%)
Dec 20, 2013 8.988 9.076 8.971 9.029 105,040,656 +0.07(+0.78%)
Dec 19, 2013 9.076 9.076 8.930 8.959 144,404,512 -0.20(-2.24%)
Dec 18, 2013 9.779 9.369 8.883 9.164 376,055,360 -0.61(-6.29%)
Dec 17, 2013 9.873 9.949 9.756 9.779 69,096,248 -0.09(-0.95%)
Dec 16, 2013 9.791 9.919 9.785 9.873 64,770,500 +0.16(+1.63%)
Dec 13, 2013 9.650 9.832 9.638 9.715 82,886,440 +0.12(+1.22%)
Dec 12, 2013 9.580 9.638 9.486 9.597 52,698,080 -0.01(-0.12%)
Dec 11, 2013 9.685 9.726 9.562 9.609 64,607,224 -0.07(-0.73%)
Dec 10, 2013 9.691 9.773 9.668 9.679 52,084,244 -0.02(-0.18%)
Dec 09, 2013 9.767 9.832 9.662 9.697 58,634,376 -0.08(-0.84%)
Dec 06, 2013 9.908 9.925 9.729 9.779 56,805,076 -0.02(-0.24%)
Dec 05, 2013 9.756 9.873 9.674 9.802 76,385,480 +0.07(+0.72%)
Dec 04, 2013 9.726 9.814 9.656 9.732 68,428,120 +0.04(+0.36%)
Dec 03, 2013 9.984 10.07 9.615 9.697 127,450,512 -0.29(-2.93%)
Dec 02, 2013 10.02 10.07 9.972 9.990 47,358,472 -0.01(-0.12%)
Nov 29, 2013 9.990 10.06 9.978 10.00 25,477,626 +0.03(+0.29%)
Nov 27, 2013 9.873 10.01 9.843 9.972 53,896,048 +0.09(+0.95%)
Nov 26, 2013 9.984 9.984 9.867 9.879 45,094,124 -0.04(-0.41%)
Nov 25, 2013 10.01 10.04 9.914 9.919 42,899,004 -0.04(-0.41%)
Nov 22, 2013 10.02 10.04 9.955 9.960 50,881,980 -0.05(-0.47%)
Nov 21, 2013 9.960 10.04 9.943 10.01 56,425,164 +0.10(+1.00%)
Nov 20, 2013 9.890 10.00 9.861 9.908 53,070,892 +0.03(+0.30%)
Nov 19, 2013 9.949 9.972 9.849 9.879 45,719,048 -0.06(-0.65%)
Nov 18, 2013 9.996 10.06 9.908 9.943 53,207,544 -0.05(-0.53%)
Nov 15, 2013 10.03 10.04 9.952 9.996 56,535,360 -0.01(-0.12%)
Nov 14, 2013 10.02 10.07 9.960 10.01 60,583,720 -0.01(-0.06%)
Nov 13, 2013 9.755 10.01 9.744 10.01 66,757,116 +0.22(+2.27%)
Nov 12, 2013 9.838 9.867 9.756 9.791 53,627,968 -0.10(-1.01%)
Nov 11, 2013 9.879 10.04 9.797 9.890 50,451,956 +0.02(+0.24%)
Nov 08, 2013 9.756 9.879 9.726 9.867 66,580,576 +0.18(+1.81%)
Nov 07, 2013 9.902 9.908 9.679 9.691 81,041,392 -0.21(-2.13%)
Nov 06, 2013 10.05 10.07 9.867 9.902 63,219,412 -0.11(-1.05%)
Nov 05, 2013 9.890 10.04 9.857 10.01 74,200,656 +0.05(+0.53%)
Nov 04, 2013 9.937 9.960 9.826 9.955 57,990,452 +0.06(+0.65%)
Nov 01, 2013 10.10 10.10 9.814 9.890 89,644,816 -0.13(-1.29%)
Oct 31, 2013 10.12 10.15 10.01 10.02 65,974,708 -0.13(-1.33%)
Oct 30, 2013 10.32 10.33 10.10 10.15 67,830,128 -0.10(-0.97%)
Oct 29, 2013 10.23 10.26 10.14 10.25 63,274,240 +0.02(+0.23%)
Oct 28, 2013 10.28 10.32 10.20 10.23 63,709,628 -0.02(-0.17%)
Oct 25, 2013 10.39 10.39 10.14 10.25 81,608,344 -0.09(-0.90%)
Oct 24, 2013 10.49 10.49 10.27 10.34 122,381,480 +0.14(+1.37%)
Oct 23, 2013 10.28 10.31 10.13 10.20 77,793,464 -0.05(-0.45%)
Oct 22, 2013 10.22 10.29 10.15 10.25 51,528,744 +0.06(+0.57%)
Oct 21, 2013 10.24 10.25 10.14 10.19 37,992,704 -0.02(-0.17%)
Oct 18, 2013 10.20 10.22 10.15 10.21 39,540,568 +0.04(+0.40%)
Oct 17, 2013 10.04 10.18 10.04 10.17 46,099,224 +0.10(+0.98%)
Oct 16, 2013 9.945 10.07 9.916 10.07 56,698,304 +0.19(+1.89%)
Oct 15, 2013 10.00 10.02 9.869 9.881 67,306,176 -0.12(-1.22%)
Oct 14, 2013 9.857 10.04 9.852 10.00 53,455,732 +0.04(+0.41%)
Oct 11, 2013 9.910 9.968 9.828 9.962 52,923,424 +0.10(+1.06%)
Oct 10, 2013 9.822 9.898 9.799 9.857 80,437,416 +0.18(+1.87%)
Oct 09, 2013 9.613 9.747 9.520 9.677 87,276,000 +0.07(+0.73%)
Oct 08, 2013 9.799 9.811 9.578 9.607 77,889,832 -0.18(-1.84%)
Oct 07, 2013 9.817 9.869 9.787 9.787 51,936,836 -0.16(-1.64%)
Oct 04, 2013 9.881 9.980 9.863 9.950 42,932,728 +0.08(+0.83%)
Oct 03, 2013 9.962 9.997 9.758 9.869 62,831,344 -0.15(-1.51%)
Oct 02, 2013 9.950 10.03 9.869 10.02 50,564,160 +0.01(+0.12%)
Oct 01, 2013 9.857 10.10 9.852 10.01 71,627,648 +0.19(+1.90%)
Sep 30, 2013 9.764 9.904 9.718 9.822 62,633,364 -0.10(-1.06%)
Sep 27, 2013 9.997 10.01 9.898 9.927 58,436,628 -0.13(-1.27%)
Sep 26, 2013 10.05 10.12 9.968 10.06 55,449,776 +0.05(+0.47%)
Sep 25, 2013 10.04 10.13 9.997 10.01 54,313,996 -0.04(-0.41%)
Sep 24, 2013 10.03 10.13 9.945 10.05 57,481,504 +0.04(+0.35%)
Sep 23, 2013 10.06 10.10 9.886 10.01 73,281,336 -0.11(-1.09%)
Sep 20, 2013 10.31 10.31 10.07 10.13 82,374,768 -0.16(-1.53%)
Sep 19, 2013 10.33 10.35 10.20 10.28 52,717,376 +0.02(+0.20%)
Sep 18, 2013 10.11 10.35 10.10 10.26 77,439,640 +0.11(+1.06%)
Sep 17, 2013 10.10 10.16 10.07 10.15 39,756,264 +0.05(+0.52%)
Sep 16, 2013 10.24 10.24 10.07 10.10 46,454,712 +0.00(+0.00%)
Sep 13, 2013 10.16 10.18 10.06 10.10 37,066,108 -0.02(-0.23%)
Sep 12, 2013 10.22 10.22 10.08 10.13 46,064,548 -0.09(-0.85%)
Sep 11, 2013 10.19 10.24 10.13 10.21 56,471,348 -0.01(-0.06%)
Sep 10, 2013 10.18 10.29 10.11 10.22 78,662,040 +0.14(+1.39%)
Sep 09, 2013 9.962 10.14 9.956 10.08 65,699,208 +0.18(+1.82%)
Sep 06, 2013 10.09 10.10 9.793 9.898 106,044,712 -0.17(-1.73%)
Sep 05, 2013 9.956 10.10 9.916 10.07 95,784,616 +0.23(+2.31%)
Sep 04, 2013 9.537 9.910 9.531 9.846 119,050,512 +0.33(+3.49%)
Sep 03, 2013 9.560 9.630 9.438 9.514 56,212,536 +0.09(+0.93%)
Aug 30, 2013 9.654 9.659 9.386 9.426 69,199,104 -0.18(-1.88%)
Aug 29, 2013 9.438 9.700 9.403 9.607 81,465,088 +0.28(+3.00%)
Aug 28, 2013 9.234 9.403 9.147 9.328 63,587,452 +0.08(+0.88%)
Aug 27, 2013 9.409 9.421 9.229 9.246 75,491,288 -0.31(-3.23%)
Aug 26, 2013 9.572 9.677 9.537 9.555 42,526,724 -0.02(-0.24%)
Aug 23, 2013 9.590 9.619 9.520 9.578 37,008,596 +0.02(+0.24%)
Aug 22, 2013 9.485 9.601 9.461 9.555 28,265,458 +0.09(+0.98%)
Aug 21, 2013 9.496 9.560 9.380 9.461 59,944,224 -0.03(-0.37%)
Aug 20, 2013 9.351 9.525 9.211 9.496 73,128,600 +0.11(+1.18%)
Aug 19, 2013 9.485 9.496 9.380 9.386 48,010,420 -0.10(-1.10%)
Aug 16, 2013 9.578 9.665 9.473 9.491 52,344,784 -0.08(-0.79%)
Aug 15, 2013 9.729 9.741 9.444 9.566 95,828,680 -0.27(-2.72%)
Aug 14, 2013 9.921 9.933 9.811 9.834 50,154,880 -0.10(-1.00%)
Aug 13, 2013 9.985 10.02 9.875 9.933 38,347,148 -0.01(-0.06%)
Aug 12, 2013 9.846 9.980 9.834 9.939 39,646,408 +0.03(+0.29%)
Aug 09, 2013 9.869 9.962 9.863 9.910 44,037,936 +0.02(+0.24%)
Aug 08, 2013 9.863 9.916 9.822 9.886 45,663,024 +0.12(+1.25%)
Aug 07, 2013 9.869 9.875 9.735 9.764 56,738,240 -0.15(-1.53%)
Aug 06, 2013 10.00 10.03 9.898 9.916 49,233,500 -0.09(-0.93%)
Aug 05, 2013 10.15 10.19 9.962 10.01 92,390,488 -0.18(-1.77%)
Aug 02, 2013 9.985 10.19 9.968 10.19 55,363,276 +0.18(+1.80%)
Aug 01, 2013 9.921 10.02 9.869 10.01 67,855,816 +0.18(+1.84%)
Jul 31, 2013 9.950 9.985 9.805 9.828 72,322,280 -0.06(-0.59%)
Jul 30, 2013 9.950 9.985 9.875 9.886 44,655,436 +0.00(+0.00%)
Jul 29, 2013 9.886 9.950 9.869 9.886 48,068,112 +0.03(+0.35%)
Jul 26, 2013 9.794 9.915 9.782 9.852 52,443,724 +0.03(+0.35%)
Jul 25, 2013 9.991 9.996 9.771 9.817 89,003,744 -0.24(-2.36%)
Jul 24, 2013 10.12 10.23 9.985 10.05 135,788,976 +0.25(+2.54%)
Jul 23, 2013 9.933 9.939 9.736 9.805 60,380,692 -0.06(-0.59%)
Jul 22, 2013 9.748 9.863 9.701 9.863 49,620,340 +0.16(+1.67%)
Jul 19, 2013 9.776 9.776 9.638 9.701 51,126,852 -0.10(-1.00%)
Jul 18, 2013 9.736 9.829 9.713 9.800 42,458,560 +0.09(+0.90%)
Jul 17, 2013 9.632 9.742 9.620 9.712 48,146,456 +0.10(+1.08%)
Jul 16, 2013 9.811 9.811 9.499 9.609 109,302,232 -0.30(-3.04%)
Jul 15, 2013 9.979 10.01 9.898 9.910 46,005,332 +0.01(+0.06%)
Jul 12, 2013 9.829 9.904 9.823 9.904 47,174,328 +0.08(+0.77%)
Jul 11, 2013 9.811 9.834 9.759 9.829 59,758,696 +0.15(+1.56%)
Jul 10, 2013 9.701 9.771 9.638 9.678 66,020,316 -0.07(-0.71%)
Jul 09, 2013 9.759 9.805 9.678 9.748 58,330,740 +0.02(+0.18%)
Jul 08, 2013 9.753 9.800 9.695 9.730 72,560,528 +0.06(+0.66%)
Jul 05, 2013 9.568 9.690 9.539 9.666 77,280,128 +0.16(+1.64%)
Jul 03, 2013 9.348 9.522 9.342 9.510 65,847,144 +0.14(+1.55%)
Jul 02, 2013 9.122 9.383 9.082 9.366 121,361,240 +0.25(+2.80%)
Jul 01, 2013 9.036 9.140 9.004 9.111 62,189,380 +0.16(+1.75%)
Jun 28, 2013 9.007 9.059 8.937 8.955 77,865,936 -0.10(-1.15%)
Jun 27, 2013 8.931 9.088 8.908 9.059 61,861,052 +0.21(+2.35%)
Jun 26, 2013 8.775 8.862 8.737 8.850 68,407,328 +0.19(+2.14%)
Jun 25, 2013 8.596 8.682 8.590 8.665 58,771,604 +0.17(+2.04%)
Jun 24, 2013 8.491 8.584 8.277 8.491 101,233,232 -0.19(-2.20%)
Jun 21, 2013 8.694 8.714 8.445 8.682 83,352,096 +0.10(+1.21%)
Jun 20, 2013 8.792 8.845 8.538 8.578 98,965,904 -0.29(-3.26%)
Jun 19, 2013 9.030 9.041 8.862 8.868 62,168,248 -0.19(-2.11%)
Jun 18, 2013 8.995 9.093 8.937 9.059 44,831,940 +0.06(+0.64%)
Jun 17, 2013 8.989 9.099 8.937 9.001 54,169,820 +0.10(+1.17%)
Jun 14, 2013 8.983 9.012 8.885 8.897 46,972,040 -0.12(-1.35%)
Jun 13, 2013 8.862 9.029 8.787 9.018 59,265,620 +0.12(+1.37%)
Jun 12, 2013 9.047 9.093 8.862 8.897 62,550,604 -0.08(-0.90%)
Jun 11, 2013 8.983 9.076 8.914 8.978 61,080,852 -0.12(-1.27%)
Jun 10, 2013 9.180 9.203 9.030 9.093 51,094,856 -0.01(-0.13%)
Jun 07, 2013 9.018 9.122 8.949 9.105 64,107,976 +0.17(+1.88%)
Jun 06, 2013 8.827 8.960 8.717 8.937 94,657,376 +0.11(+1.25%)
Jun 05, 2013 9.088 9.093 8.787 8.827 111,929,168 -0.31(-3.36%)
Jun 04, 2013 9.250 9.313 9.047 9.134 86,812,864 -0.06(-0.69%)
Jun 03, 2013 9.221 9.308 8.978 9.198 101,922,296 +0.12(+1.34%)
May 31, 2013 9.192 9.284 9.076 9.076 90,041,456 -0.13(-1.38%)
May 30, 2013 9.122 9.273 9.111 9.203 106,697,088 +0.16(+1.73%)
May 29, 2013 8.839 9.099 8.821 9.047 112,543,320 +0.20(+2.29%)
May 28, 2013 8.810 8.885 8.740 8.845 102,320,680 +0.28(+3.31%)
May 24, 2013 8.515 8.613 8.486 8.561 43,694,184 -0.01(-0.14%)
May 23, 2013 8.393 8.648 8.318 8.573 84,868,304 -0.09(-1.07%)
May 22, 2013 8.729 8.868 8.601 8.665 115,965,744 +0.01(+0.13%)
May 21, 2013 8.723 8.810 8.538 8.654 106,807,768 -0.06(-0.66%)
May 20, 2013 8.688 8.816 8.682 8.711 59,740,860 -0.02(-0.20%)
May 17, 2013 8.561 8.769 8.538 8.729 103,221,848 +0.25(+3.01%)
May 16, 2013 8.549 8.596 8.451 8.474 70,701,264 -0.02(-0.20%)
May 15, 2013 8.266 8.549 8.260 8.491 98,205,720 +0.38(+4.71%)
May 13, 2013 8.162 8.173 8.057 8.109 39,317,112 -0.06(-0.71%)
May 10, 2013 8.225 8.237 8.115 8.167 53,361,720 -0.05(-0.63%)
May 09, 2013 8.214 8.254 8.196 8.219 52,809,636 -0.01(-0.07%)
May 08, 2013 8.190 8.243 8.162 8.225 57,578,148 +0.01(+0.14%)
May 07, 2013 8.219 8.248 8.156 8.214 72,681,384 +0.06(+0.71%)
May 06, 2013 8.023 8.190 8.005 8.156 92,963,456 +0.15(+1.88%)
May 03, 2013 7.861 8.005 7.762 8.005 79,358,296 +0.24(+3.13%)
May 02, 2013 7.837 7.843 7.745 7.762 58,675,024 +0.02(+0.22%)
May 01, 2013 7.895 7.976 7.727 7.745 67,972,648 -0.13(-1.69%)
Apr 30, 2013 7.849 7.895 7.769 7.878 43,236,936 +0.03(+0.37%)
Apr 29, 2013 7.889 7.907 7.797 7.849 35,962,008 -0.01(-0.07%)
Apr 26, 2013 7.769 7.907 7.740 7.855 76,256,624 +0.11(+1.48%)
Apr 25, 2013 7.700 7.790 7.671 7.740 73,130,816 +0.08(+1.05%)
Apr 24, 2013 7.746 7.780 7.539 7.660 80,095,600 -0.02(-0.22%)
Apr 23, 2013 7.539 7.729 7.533 7.677 69,631,464 +0.17(+2.30%)
Apr 22, 2013 7.453 7.516 7.355 7.504 45,393,284 +0.07(+1.01%)
Apr 19, 2013 7.401 7.453 7.326 7.430 46,939,928 +0.10(+1.41%)
Apr 18, 2013 7.435 7.458 7.269 7.326 60,694,092 -0.10(-1.35%)
Apr 17, 2013 7.453 7.499 7.354 7.427 77,563,232 -0.11(-1.49%)
Apr 16, 2013 7.568 7.608 7.467 7.539 63,238,764 +0.10(+1.31%)
Apr 15, 2013 7.677 7.734 7.418 7.441 97,201,648 -0.33(-4.29%)
Apr 12, 2013 7.717 7.786 7.619 7.774 66,055,608 -0.01(-0.15%)
Apr 11, 2013 7.556 7.803 7.545 7.786 89,585,216 +0.25(+3.28%)
Apr 10, 2013 7.395 7.545 7.367 7.539 54,107,572 +0.18(+2.50%)
Apr 09, 2013 7.384 7.447 7.326 7.355 51,874,400 +0.01(+0.16%)
Apr 08, 2013 7.154 7.372 7.125 7.344 41,565,616 +0.20(+2.73%)
Apr 05, 2013 7.142 7.183 6.982 7.148 74,155,760 -0.12(-1.66%)
Apr 04, 2013 7.286 7.344 7.152 7.269 51,868,068 -0.02(-0.24%)
Apr 03, 2013 7.499 7.499 7.234 7.286 78,640,240 -0.19(-2.54%)
Apr 02, 2013 7.470 7.579 7.447 7.476 61,240,160 +0.06(+0.85%)
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.