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: 7:00 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 (%)
Sep 30, 2014 8.993 9.077 8.681 8.861 192,008,224 -0.19(-2.12%)
Sep 29, 2014 9.676 9.826 8.885 9.053 138,344,512 -0.73(-7.47%)
Sep 26, 2014 9.724 9.784 9.694 9.784 34,102,636 +0.08(+0.80%)
Sep 25, 2014 9.826 9.826 9.688 9.706 31,803,258 -0.13(-1.28%)
Sep 24, 2014 9.730 9.856 9.730 9.832 36,735,852 +0.14(+1.48%)
Sep 23, 2014 9.772 9.796 9.672 9.688 47,198,752 -0.11(-1.16%)
Sep 22, 2014 9.934 9.952 9.790 9.802 39,724,096 -0.17(-1.74%)
Sep 19, 2014 9.994 10.04 9.934 9.976 58,431,712 +0.04(+0.42%)
Sep 18, 2014 9.910 9.976 9.886 9.934 32,460,308 +0.03(+0.30%)
Sep 17, 2014 9.940 10.01 9.898 9.904 42,329,300 +0.01(+0.06%)
Sep 16, 2014 9.814 9.904 9.682 9.898 39,677,064 +0.03(+0.30%)
Sep 15, 2014 9.922 9.958 9.838 9.868 39,530,952 -0.07(-0.72%)
Sep 12, 2014 9.970 9.994 9.886 9.940 27,560,906 -0.04(-0.42%)
Sep 11, 2014 9.940 9.986 9.892 9.982 24,480,548 +0.02(+0.18%)
Sep 10, 2014 9.976 10.02 9.952 9.964 27,778,014 +0.00(+0.00%)
Sep 09, 2014 10.06 10.08 9.940 9.964 44,488,544 -0.10(-1.01%)
Sep 08, 2014 10.03 10.11 10.01 10.07 79,389,504 -0.20(-1.98%)
Sep 05, 2014 10.37 10.37 10.15 10.27 49,741,120 -0.08(-0.75%)
Sep 04, 2014 10.46 10.56 10.30 10.35 34,603,108 -0.12(-1.14%)
Sep 03, 2014 10.61 10.71 10.45 10.47 42,933,352 -0.08(-0.74%)
Sep 02, 2014 10.47 10.56 10.47 10.54 30,940,856 +0.11(+1.09%)
Aug 29, 2014 10.47 10.43 10.43 10.43 25,659,310 -0.01(-0.06%)
Aug 28, 2014 10.35 10.45 10.31 10.44 28,128,536 +0.04(+0.35%)
Aug 27, 2014 10.32 10.43 10.31 10.40 30,412,334 +0.10(+0.99%)
Aug 26, 2014 10.34 10.39 10.30 10.30 20,305,440 -0.02(-0.23%)
Aug 25, 2014 10.31 10.36 10.31 10.32 17,976,326 +0.04(+0.35%)
Aug 22, 2014 10.38 10.42 10.28 10.29 33,873,428 -0.14(-1.32%)
Aug 21, 2014 10.44 10.48 10.42 10.43 25,121,696 -0.01(-0.06%)
Aug 20, 2014 10.39 10.44 10.34 10.43 23,708,452 +0.03(+0.29%)
Aug 19, 2014 10.49 10.50 10.38 10.40 26,536,130 -0.04(-0.40%)
Aug 18, 2014 10.41 10.50 10.41 10.44 28,661,250 +0.07(+0.69%)
Aug 15, 2014 10.48 10.48 10.29 10.37 34,983,028 -0.07(-0.69%)
Aug 14, 2014 10.43 10.47 10.32 10.44 32,933,962 +0.01(+0.06%)
Aug 13, 2014 10.47 10.47 10.38 10.44 43,690,284 +0.13(+1.22%)
Aug 12, 2014 10.28 10.43 10.27 10.31 42,580,772 +0.02(+0.23%)
Aug 11, 2014 10.29 10.33 10.25 10.29 29,733,956 +0.05(+0.47%)
Aug 08, 2014 10.07 10.26 10.04 10.24 49,021,372 +0.16(+1.60%)
Aug 07, 2014 10.21 10.25 10.05 10.08 33,372,166 -0.10(-0.94%)
Aug 06, 2014 10.03 10.23 10.03 10.17 36,505,996 +0.07(+0.65%)
Aug 05, 2014 10.15 10.27 10.05 10.11 41,298,888 -0.09(-0.88%)
Aug 04, 2014 10.16 10.27 10.15 10.20 41,150,808 +0.13(+1.25%)
Aug 01, 2014 10.22 10.29 10.02 10.07 56,210,932 -0.13(-1.23%)
Jul 31, 2014 10.37 10.38 10.19 10.20 56,445,124 -0.26(-2.52%)
Jul 30, 2014 10.50 10.54 10.38 10.46 50,339,220 +0.01(+0.09%)
Jul 29, 2014 10.50 10.62 10.43 10.45 55,427,528 -0.04(-0.40%)
Jul 28, 2014 10.48 10.54 10.39 10.49 49,862,976 +0.01(+0.11%)
Jul 25, 2014 10.65 10.66 10.42 10.48 57,995,188 -0.13(-1.23%)
Jul 24, 2014 10.71 10.78 10.52 10.61 90,488,696 +0.04(+0.34%)
Jul 23, 2014 10.61 10.68 10.58 10.58 51,689,404 -0.02(-0.22%)
Jul 22, 2014 10.57 10.62 10.51 10.60 41,127,856 +0.07(+0.68%)
Jul 21, 2014 10.50 10.65 10.50 10.53 32,241,106 -0.01(-0.11%)
Jul 18, 2014 10.59 10.61 10.50 10.54 41,754,812 -0.01(-0.11%)
Jul 17, 2014 10.51 10.76 10.49 10.55 79,386,584 -0.04(-0.34%)
Jul 16, 2014 10.51 10.63 10.48 10.59 60,409,284 +0.15(+1.48%)
Jul 15, 2014 10.44 10.50 10.38 10.43 38,034,068 -0.01(-0.06%)
Jul 14, 2014 10.42 10.47 10.38 10.44 34,300,148 +0.05(+0.46%)
Jul 11, 2014 10.30 10.40 10.29 10.39 33,872,716 +0.10(+0.98%)
Jul 10, 2014 10.23 10.34 10.21 10.29 33,684,044 -0.08(-0.75%)
Jul 09, 2014 10.21 10.38 10.20 10.37 45,104,200 +0.19(+1.87%)
Jul 08, 2014 10.24 10.25 10.14 10.18 39,019,416 -0.12(-1.21%)
Jul 07, 2014 10.23 10.35 10.23 10.30 33,905,376 +0.00(+0.00%)
Jul 03, 2014 10.25 10.30 10.30 10.30 22,830,432 +0.06(+0.58%)
Jul 02, 2014 10.23 10.29 10.21 10.24 28,572,496 +0.01(+0.06%)
Jul 01, 2014 10.32 10.35 10.15 10.24 60,620,564 -0.02(-0.17%)
Jun 30, 2014 10.29 10.32 10.23 10.26 40,440,164 -0.02(-0.23%)
Jun 27, 2014 10.22 10.29 10.20 10.28 52,815,748 +0.05(+0.47%)
Jun 26, 2014 10.27 10.27 10.14 10.23 37,283,632 +0.00(+0.00%)
Jun 25, 2014 10.08 10.27 10.07 10.23 61,731,612 +0.14(+1.36%)
Jun 24, 2014 10.02 10.23 10.01 10.10 63,280,944 +0.05(+0.53%)
Jun 23, 2014 9.934 10.07 9.922 10.04 38,490,748 +0.12(+1.26%)
Jun 20, 2014 10.04 10.04 9.905 9.917 50,399,756 -0.07(-0.66%)
Jun 19, 2014 10.04 10.04 9.970 9.982 28,029,298 -0.03(-0.30%)
Jun 18, 2014 9.988 10.02 9.890 10.01 38,473,332 +0.02(+0.24%)
Jun 17, 2014 9.863 9.994 9.833 9.988 29,696,130 +0.10(+0.96%)
Jun 16, 2014 9.798 9.922 9.744 9.893 28,941,750 +0.04(+0.42%)
Jun 13, 2014 9.833 9.905 9.815 9.851 34,164,208 +0.02(+0.24%)
Jun 12, 2014 10.05 10.07 9.815 9.827 47,576,320 -0.23(-2.25%)
Jun 11, 2014 10.10 10.12 10.04 10.05 35,745,548 -0.07(-0.65%)
Jun 10, 2014 10.12 10.16 10.11 10.12 36,868,760 -0.04(-0.41%)
Jun 06, 2014 9.917 10.16 9.917 10.16 64,859,912 +0.24(+2.40%)
Jun 05, 2014 10.01 10.05 9.875 9.922 58,410,552 -0.07(-0.66%)
Jun 04, 2014 9.845 10.02 9.792 9.988 56,553,752 +0.14(+1.45%)
Jun 03, 2014 9.792 9.946 9.786 9.845 54,684,592 +0.07(+0.67%)
Jun 02, 2014 9.821 9.821 9.744 9.780 29,911,660 +0.00(+0.00%)
May 30, 2014 9.756 9.839 9.738 9.780 38,773,716 -0.06(-0.60%)
May 29, 2014 9.756 9.851 9.738 9.839 71,655,312 +0.14(+1.41%)
May 28, 2014 9.619 9.732 9.607 9.702 38,797,420 +0.09(+0.93%)
May 27, 2014 9.572 9.637 9.547 9.613 35,209,228 +0.08(+0.87%)
May 23, 2014 9.464 9.530 9.530 9.530 28,584,942 +0.03(+0.34%)
May 22, 2014 9.429 9.536 9.429 9.497 21,666,718 +0.03(+0.35%)
May 21, 2014 9.411 9.506 9.399 9.464 29,733,550 +0.08(+0.89%)
May 20, 2014 9.458 9.476 9.363 9.381 34,065,004 -0.09(-0.94%)
May 19, 2014 9.351 9.482 9.351 9.470 28,998,956 +0.10(+1.02%)
May 16, 2014 9.339 9.435 9.256 9.375 43,100,356 +0.04(+0.45%)
May 15, 2014 9.363 9.369 9.250 9.334 45,678,172 -0.04(-0.38%)
May 14, 2014 9.429 9.453 9.369 9.369 25,170,658 -0.07(-0.69%)
May 13, 2014 9.429 9.458 9.369 9.435 27,709,520 +0.01(+0.13%)
May 12, 2014 9.405 9.458 9.387 9.423 28,492,084 +0.04(+0.44%)
May 09, 2014 9.357 9.458 9.357 9.381 42,315,892 -0.02(-0.25%)
May 08, 2014 9.244 9.488 9.226 9.405 61,845,628 +0.21(+2.26%)
May 07, 2014 9.298 9.298 9.179 9.197 53,944,796 -0.06(-0.64%)
May 06, 2014 9.363 9.375 9.238 9.256 38,228,012 -0.11(-1.14%)
May 05, 2014 9.405 9.441 9.345 9.363 42,215,376 -0.10(-1.01%)
May 02, 2014 9.488 9.506 9.399 9.458 37,289,964 -0.01(-0.06%)
May 01, 2014 9.607 9.637 9.429 9.464 51,497,228 -0.14(-1.49%)
Apr 30, 2014 9.536 9.625 9.470 9.607 44,498,588 +0.09(+0.97%)
Apr 29, 2014 9.444 9.533 9.391 9.515 45,767,968 +0.09(+0.94%)
Apr 28, 2014 9.409 9.474 9.297 9.426 55,538,528 +0.11(+1.20%)
Apr 25, 2014 9.332 9.385 9.273 9.314 91,272,000 -0.32(-3.31%)
Apr 24, 2014 9.686 9.704 9.562 9.633 46,289,304 +0.05(+0.55%)
Apr 23, 2014 9.491 9.633 9.491 9.580 33,373,094 +0.08(+0.81%)
Apr 22, 2014 9.421 9.550 9.403 9.503 31,784,924 +0.07(+0.75%)
Apr 21, 2014 9.450 9.491 9.385 9.432 42,072,044 -0.01(-0.13%)
Apr 17, 2014 9.438 9.444 9.444 9.444 29,915,472 -0.04(-0.44%)
Apr 16, 2014 9.409 9.485 9.385 9.485 36,942,996 +0.14(+1.45%)
Apr 15, 2014 9.308 9.373 9.243 9.350 48,388,292 +0.08(+0.89%)
Apr 14, 2014 9.285 9.308 9.167 9.267 34,250,580 +0.04(+0.45%)
Apr 11, 2014 9.326 9.397 9.208 9.226 66,643,952 +0.00(+0.00%)
Apr 10, 2014 9.385 9.391 9.202 9.226 52,068,864 -0.12(-1.33%)
Apr 09, 2014 9.444 9.494 9.297 9.350 61,848,660 -0.15(-1.61%)
Apr 08, 2014 9.438 9.539 9.397 9.503 45,189,064 +0.09(+1.00%)
Apr 07, 2014 9.491 9.544 9.362 9.409 47,516,940 -0.11(-1.18%)
Apr 04, 2014 9.733 9.733 9.509 9.521 51,714,340 -0.15(-1.59%)
Apr 03, 2014 9.716 9.733 9.645 9.674 44,163,432 -0.04(-0.43%)
Apr 02, 2014 9.592 9.733 9.533 9.716 67,349,104 +0.08(+0.86%)
Apr 01, 2014 9.249 9.713 9.249 9.633 143,819,552 +0.42(+4.62%)
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%)
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.