Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Ford Motor (NY: F )

12.14 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 31, 2021 17.46 17.93 17.46 17.72 60,816,688 +0.26(+1.47%)
Dec 30, 2021 17.57 17.89 17.47 17.47 60,376,996 -0.08(-0.44%)
Dec 29, 2021 17.67 17.72 17.45 17.55 44,136,004 -0.17(-0.96%)
Dec 28, 2021 17.63 17.97 17.57 17.72 61,856,672 -0.03(-0.19%)
Dec 27, 2021 17.29 17.83 17.15 17.75 69,572,248 +0.47(+2.72%)
Dec 23, 2021 17.14 17.50 17.07 17.28 59,306,140 +0.09(+0.55%)
Dec 22, 2021 16.76 17.36 16.76 17.19 88,648,448 +0.45(+2.70%)
Dec 21, 2021 16.85 16.89 16.50 16.73 68,917,808 +0.16(+0.98%)
Dec 20, 2021 16.61 16.74 16.26 16.57 87,173,600 -0.30(-1.77%)
Dec 17, 2021 17.09 17.27 16.73 16.87 115,966,336 -0.49(-2.85%)
Dec 16, 2021 17.55 18.01 17.29 17.37 125,011,552 +0.14(+0.79%)
Dec 15, 2021 17.06 17.35 16.68 17.23 93,440,000 +0.12(+0.70%)
Dec 14, 2021 16.90 17.22 16.54 17.11 145,812,336 -0.32(-1.86%)
Dec 13, 2021 18.13 18.18 17.18 17.43 148,639,296 -0.87(-4.76%)
Dec 10, 2021 16.87 18.34 16.86 18.30 198,806,864 +1.60(+9.61%)
Dec 09, 2021 16.86 17.01 16.68 16.70 73,999,000 -0.20(-1.21%)
Dec 08, 2021 17.22 17.23 16.85 16.91 74,067,224 -0.13(-0.75%)
Dec 07, 2021 16.77 17.12 16.66 17.03 88,389,784 +0.63(+3.85%)
Dec 06, 2021 16.41 16.63 15.89 16.40 103,204,120 +0.07(+0.42%)
Dec 03, 2021 17.38 17.41 16.15 16.33 140,940,144 -0.62(-3.67%)
Dec 02, 2021 16.64 17.16 16.45 16.96 110,083,632 +0.25(+1.48%)
Dec 01, 2021 16.75 17.47 16.67 16.71 146,824,544 +0.33(+2.03%)
Nov 30, 2021 16.74 17.02 16.24 16.38 120,827,272 -0.41(-2.44%)
Nov 29, 2021 17.13 17.23 16.63 16.79 80,890,496 -0.07(-0.41%)
Nov 26, 2021 16.78 16.93 16.62 16.85 57,927,488 -0.43(-2.47%)
Nov 24, 2021 17.04 17.36 16.88 17.28 90,609,752 +0.04(+0.25%)
Nov 23, 2021 17.43 17.52 17.04 17.24 106,403,352 -0.24(-1.37%)
Nov 22, 2021 16.55 17.74 16.47 17.48 161,324,224 +0.93(+5.62%)
Nov 19, 2021 16.76 16.78 16.42 16.55 75,713,672 -0.15(-0.87%)
Nov 18, 2021 17.20 16.73 16.52 16.69 130,073,584 -0.25(-1.46%)
Nov 17, 2021 16.76 16.99 16.51 16.94 94,892,872 +0.14(+0.81%)
Nov 16, 2021 16.90 17.03 16.58 16.80 77,730,512 -0.06(-0.35%)
Nov 15, 2021 16.52 16.94 16.25 16.86 99,738,864 +0.31(+1.85%)
Nov 12, 2021 16.46 16.66 16.31 16.56 91,671,032 -0.04(-0.26%)
Nov 11, 2021 16.68 16.85 16.36 16.60 113,310,216 -0.26(-1.56%)
Nov 10, 2021 16.88 16.86 269,237,440 -0.22(-1.29%)
Nov 09, 2021 17.41 17.41 16.48 17.08 193,587,520 -0.03(-0.15%)
Nov 08, 2021 16.47 17.34 16.34 17.11 180,069,888 +0.73(+4.46%)
Nov 05, 2021 16.74 16.74 16.12 16.38 143,954,928 -0.11(-0.67%)
Nov 04, 2021 16.07 16.56 15.90 16.49 185,464,592 +0.67(+4.24%)
Nov 03, 2021 15.22 15.99 15.18 15.82 123,232,640 +0.53(+3.44%)
Nov 02, 2021 15.41 15.45 15.05 15.29 135,442,384 +0.05(+0.33%)
Nov 01, 2021 14.86 15.26 14.49 15.24 147,001,808 +0.74(+5.09%)
Oct 29, 2021 14.32 14.74 14.05 14.50 118,432,144 +0.19(+1.30%)
Oct 28, 2021 14.32 14.93 14.19 14.32 253,896,304 +1.15(+8.70%)
Oct 27, 2021 13.41 13.52 13.16 13.17 112,275,976 -0.37(-2.70%)
Oct 26, 2021 13.66 13.53 76,376,176 -0.05(-0.37%)
Oct 25, 2021 13.93 14.01 13.42 13.59 79,781,752 -0.24(-1.72%)
Oct 22, 2021 13.94 14.04 13.78 13.82 71,424,744 -0.23(-1.63%)
Oct 21, 2021 13.72 14.18 13.70 14.05 113,948,256 +0.43(+3.18%)
Oct 20, 2021 13.10 13.72 13.05 13.62 123,747,896 +0.53(+4.02%)
Oct 19, 2021 13.25 13.32 13.05 13.09 52,531,324 -0.12(-0.90%)
Oct 18, 2021 13.22 13.29 13.15 13.21 57,197,404 -0.12(-0.89%)
Oct 15, 2021 13.20 13.61 13.19 13.33 90,933,688 +0.21(+1.62%)
Oct 14, 2021 13.26 13.26 13.05 13.12 59,837,940 -0.05(-0.39%)
Oct 13, 2021 13.24 13.32 12.97 13.17 74,668,288 -0.11(-0.83%)
Oct 12, 2021 12.83 13.31 12.74 13.28 104,922,688 +0.47(+3.64%)
Oct 11, 2021 12.91 13.04 12.71 12.81 53,305,516 -0.03(-0.20%)
Oct 08, 2021 12.67 13.15 12.61 12.84 117,146,208 +0.20(+1.54%)
Oct 07, 2021 12.18 12.69 12.15 12.64 113,529,856 +0.65(+5.45%)
Oct 06, 2021 12.01 12.18 11.79 11.99 71,754,936 -0.14(-1.19%)
Oct 05, 2021 12.26 12.26 11.98 12.13 65,834,684 -0.05(-0.42%)
Oct 04, 2021 12.12 12.55 12.07 12.18 92,168,168 +0.16(+1.34%)
Oct 01, 2021 12.11 12.20 11.90 12.02 61,101,076 +0.00(+0.00%)
Sep 30, 2021 12.11 12.16 11.96 12.02 92,847,488 -0.12(-0.98%)
Sep 29, 2021 12.28 12.30 12.03 12.14 69,016,944 -0.01(-0.07%)
Sep 28, 2021 12.42 12.51 12.08 12.15 125,917,096 +0.13(+1.06%)
Sep 27, 2021 11.79 12.13 11.79 12.02 78,522,320 +0.32(+2.76%)
Sep 24, 2021 11.60 11.84 11.58 11.70 67,789,800 +0.06(+0.51%)
Sep 23, 2021 11.34 11.67 11.31 11.64 80,983,712 +0.41(+3.63%)
Sep 22, 2021 10.97 11.37 10.96 11.23 89,221,080 +0.39(+3.60%)
Sep 21, 2021 10.94 11.01 10.75 10.84 71,122,384 -0.04(-0.39%)
Sep 20, 2021 11.10 11.20 10.72 10.89 148,401,984 -0.62(-5.39%)
Sep 17, 2021 11.39 11.63 11.37 11.51 89,904,096 +0.13(+1.12%)
Sep 16, 2021 11.19 11.49 11.12 11.38 89,892,024 +0.15(+1.36%)
Sep 15, 2021 10.94 11.25 10.88 11.23 70,938,200 +0.31(+2.80%)
Sep 14, 2021 10.98 11.09 10.86 10.92 55,999,948 -0.11(-1.00%)
Sep 13, 2021 10.83 11.03 10.72 11.03 73,250,824 +0.26(+2.44%)
Sep 10, 2021 10.90 10.98 10.75 10.77 57,494,476 -0.07(-0.63%)
Sep 09, 2021 11.00 11.00 10.80 10.83 80,869,024 -0.23(-2.07%)
Sep 08, 2021 11.01 11.23 10.96 11.06 68,134,000 +0.07(+0.62%)
Sep 07, 2021 10.89 11.07 10.88 11.00 75,250,392 +0.05(+0.47%)
Sep 03, 2021 11.03 11.08 10.93 10.94 49,165,736 -0.10(-0.92%)
Sep 02, 2021 11.11 11.22 11.01 11.05 57,921,948 -0.08(-0.76%)
Sep 01, 2021 11.06 11.23 10.95 11.13 69,384,992 +0.07(+0.61%)
Aug 31, 2021 11.06 11.15 10.98 11.06 49,678,276 -0.02(-0.15%)
Aug 30, 2021 11.34 11.35 11.06 11.08 50,162,532 -0.22(-1.95%)
Aug 27, 2021 10.94 11.35 10.93 11.30 67,821,640 +0.35(+3.18%)
Aug 26, 2021 11.13 11.18 10.88 10.95 67,671,224 -0.23(-2.05%)
Aug 25, 2021 11.14 11.28 11.06 11.18 60,245,364 +0.08(+0.69%)
Aug 24, 2021 10.88 11.16 10.83 11.11 63,074,076 +0.30(+2.75%)
Aug 23, 2021 10.79 10.91 10.59 10.81 75,989,552 +0.14(+1.27%)
Aug 20, 2021 10.71 10.76 10.51 10.67 63,144,028 -0.08(-0.79%)
Aug 19, 2021 10.87 10.97 10.67 10.76 81,182,408 -0.28(-2.54%)
Aug 18, 2021 11.00 11.22 10.95 11.04 59,986,784 +0.01(+0.08%)
Aug 17, 2021 11.31 11.32 10.88 11.03 87,779,992 -0.40(-3.49%)
Aug 16, 2021 11.46 11.51 11.31 11.43 45,589,752 -0.11(-0.96%)
Aug 13, 2021 11.79 11.84 11.50 11.54 53,136,796 -0.26(-2.23%)
Aug 12, 2021 11.82 11.93 11.71 11.80 45,431,652 -0.03(-0.22%)
Aug 11, 2021 11.77 11.84 11.61 11.83 50,337,368 +0.09(+0.80%)
Aug 10, 2021 11.69 11.81 11.60 11.73 37,796,060 +0.06(+0.51%)
Aug 09, 2021 11.65 11.73 11.51 11.68 45,571,076 -0.04(-0.36%)
Aug 06, 2021 11.73 11.81 11.66 11.72 52,350,336 +0.08(+0.66%)
Aug 05, 2021 11.50 11.73 11.42 11.64 71,166,632 +0.33(+2.93%)
Aug 04, 2021 11.76 11.83 11.29 11.31 95,955,176 -0.59(-4.99%)
Aug 03, 2021 11.86 11.96 11.58 11.90 62,614,172 +0.09(+0.79%)
Aug 02, 2021 11.90 12.17 11.79 11.81 76,085,600 -0.03(-0.29%)
Jul 30, 2021 12.08 12.14 11.78 11.84 88,276,640 -0.37(-3.06%)
Jul 29, 2021 12.32 12.56 12.14 12.22 131,303,000 +0.45(+3.82%)
Jul 28, 2021 11.77 11.88 11.52 11.77 82,590,712 +0.06(+0.51%)
Jul 27, 2021 11.83 11.85 11.59 11.71 49,342,004 -0.20(-1.71%)
Jul 26, 2021 11.80 11.96 11.78 11.91 51,508,304 +0.18(+1.52%)
Jul 23, 2021 11.86 11.92 11.66 11.73 44,668,360 -0.08(-0.65%)
Jul 22, 2021 11.96 12.01 11.70 11.81 47,506,132 -0.24(-1.97%)
Jul 21, 2021 11.93 12.18 11.91 12.05 63,292,648 +0.24(+2.01%)
Jul 20, 2021 11.35 11.85 11.28 11.81 83,199,720 +0.53(+4.74%)
Jul 19, 2021 11.25 11.31 10.86 11.28 117,614,648 -0.28(-2.42%)
Jul 16, 2021 11.99 12.01 11.53 11.56 56,608,020 -0.34(-2.85%)
Jul 15, 2021 12.01 12.14 11.84 11.90 53,792,076 -0.20(-1.68%)
Jul 14, 2021 12.25 12.42 12.06 12.10 45,887,324 -0.14(-1.18%)
Jul 13, 2021 12.31 12.42 12.14 12.24 53,378,920 -0.16(-1.30%)
Jul 12, 2021 12.19 12.52 12.09 12.41 57,903,560 +0.11(+0.90%)
Jul 09, 2021 12.26 12.38 12.12 12.29 77,707,224 +0.36(+2.99%)
Jul 08, 2021 11.85 12.08 11.66 11.94 73,680,912 -0.14(-1.19%)
Jul 07, 2021 12.24 12.28 11.90 12.08 85,843,664 -0.23(-1.86%)
Jul 06, 2021 12.63 12.63 12.22 12.31 87,074,840 -0.37(-2.88%)
Jul 02, 2021 12.70 12.77 12.59 12.68 51,613,356 +0.02(+0.13%)
Jul 01, 2021 12.66 12.71 12.60 12.66 60,148,684 +0.04(+0.34%)
Jun 30, 2021 12.69 12.83 12.58 12.62 84,956,624 -0.13(-1.00%)
Jun 29, 2021 12.78 12.91 12.63 12.74 80,253,584 +0.04(+0.33%)
Jun 28, 2021 12.91 12.91 12.59 12.70 93,552,712 -0.20(-1.51%)
Jun 25, 2021 12.94 13.18 12.89 12.90 131,733,104 -0.06(-0.46%)
Jun 24, 2021 13.20 13.20 12.86 12.96 93,984,016 -0.14(-1.04%)
Jun 23, 2021 12.86 13.19 12.77 13.09 111,749,360 +0.43(+3.42%)
Jun 22, 2021 12.75 12.83 12.58 12.66 77,021,208 +0.11(+0.88%)
Jun 21, 2021 12.42 12.65 12.35 12.55 74,583,320 +0.22(+1.79%)
Jun 18, 2021 12.35 12.54 12.26 12.33 89,883,048 -0.21(-1.69%)
Jun 17, 2021 12.99 13.08 12.38 12.54 149,093,216 -0.21(-1.66%)
Jun 16, 2021 12.82 12.98 12.63 12.75 81,346,920 +0.02(+0.13%)
Jun 15, 2021 12.66 12.87 12.53 12.74 73,627,608 +0.11(+0.87%)
Jun 14, 2021 12.93 12.99 12.58 12.63 97,219,312 -0.35(-2.68%)
Jun 11, 2021 12.99 13.10 12.88 12.97 59,608,488 +0.14(+1.13%)
Jun 10, 2021 13.24 13.40 12.80 12.83 91,897,320 -0.31(-2.39%)
Jun 09, 2021 13.25 13.26 13.07 13.14 70,742,496 -0.13(-0.96%)
Jun 08, 2021 13.38 13.42 13.02 13.27 110,473,088 -0.21(-1.57%)
Jun 07, 2021 13.59 13.76 13.29 13.48 107,004,848 -0.08(-0.56%)
Jun 04, 2021 13.87 13.97 13.41 13.56 178,763,296 -0.02(-0.13%)
Jun 03, 2021 12.86 13.64 12.72 13.58 210,946,144 +0.92(+7.24%)
Jun 02, 2021 12.65 12.75 12.46 12.66 91,219,184 +0.08(+0.68%)
Jun 01, 2021 12.50 12.60 12.28 12.58 104,791,696 +0.24(+1.93%)
May 28, 2021 12.74 12.78 12.24 12.34 179,137,120 -0.30(-2.35%)
May 27, 2021 12.21 12.78 11.99 12.63 328,071,808 +0.83(+7.05%)
May 26, 2021 11.17 11.84 11.12 11.80 267,577,168 +0.93(+8.51%)
May 25, 2021 11.15 11.40 10.87 10.88 133,361,392 -0.21(-1.91%)
May 24, 2021 11.36 11.36 10.97 11.09 131,095,904 -0.23(-2.03%)
May 21, 2021 10.78 11.44 10.67 11.32 237,498,384 +0.71(+6.72%)
May 20, 2021 10.63 10.78 10.44 10.61 125,009,000 +0.32(+3.14%)
May 19, 2021 10.21 10.37 10.06 10.28 82,581,192 -0.03(-0.25%)
May 18, 2021 10.44 10.64 10.30 10.31 85,237,352 -0.01(-0.08%)
May 17, 2021 10.04 10.34 10.01 10.32 61,439,768 +0.26(+2.62%)
May 14, 2021 9.892 10.08 9.867 10.05 57,406,012 +0.25(+2.51%)
May 13, 2021 9.646 9.917 9.637 9.807 66,608,164 +0.19(+1.94%)
May 12, 2021 9.799 9.917 9.578 9.620 65,388,648 -0.21(-2.16%)
May 11, 2021 9.722 9.985 9.697 9.833 66,946,316 -0.11(-1.11%)
May 10, 2021 10.00 10.13 9.934 9.943 60,815,920 -0.09(-0.93%)
May 07, 2021 9.892 10.04 9.782 10.04 48,905,696 +0.07(+0.68%)
May 06, 2021 9.807 9.985 9.748 9.968 58,870,772 +0.11(+1.12%)
May 05, 2021 9.765 9.884 9.680 9.858 76,220,640 +0.17(+1.75%)
May 04, 2021 9.790 9.807 9.535 9.688 83,565,744 -0.19(-1.89%)
May 03, 2021 9.816 9.917 9.705 9.875 72,951,600 +0.08(+0.78%)
Apr 30, 2021 9.646 9.799 9.620 9.799 106,920,696 +0.24(+2.49%)
Apr 29, 2021 10.11 10.11 9.459 9.561 271,032,320 -0.99(-9.41%)
Apr 28, 2021 10.70 10.70 10.52 10.55 79,748,104 -0.05(-0.48%)
Apr 27, 2021 10.44 10.61 10.42 10.61 49,379,104 +0.19(+1.79%)
Apr 26, 2021 10.43 10.56 10.38 10.42 48,074,044 +0.04(+0.41%)
Apr 23, 2021 10.16 10.39 10.08 10.38 61,122,220 +0.24(+2.34%)
Apr 22, 2021 10.24 10.32 10.04 10.14 86,004,496 +0.18(+1.79%)
Apr 21, 2021 9.646 9.968 9.493 9.960 58,438,712 +0.24(+2.45%)
Apr 20, 2021 10.24 10.24 9.637 9.722 97,897,312 -0.56(-5.45%)
Apr 19, 2021 10.38 10.40 10.21 10.28 45,989,540 -0.10(-0.98%)
Apr 16, 2021 10.46 10.49 10.35 10.38 39,021,064 -0.01(-0.08%)
Apr 15, 2021 10.44 10.46 10.30 10.39 44,950,240 +0.00(+0.00%)
Apr 14, 2021 10.36 10.61 10.36 10.39 58,694,740 +0.03(+0.33%)
Apr 13, 2021 10.52 10.56 10.27 10.36 60,649,312 -0.15(-1.45%)
Apr 12, 2021 10.61 10.66 10.46 10.51 47,576,508 -0.11(-1.04%)
Apr 09, 2021 10.61 10.72 10.52 10.62 47,762,788 +0.00(+0.00%)
Apr 08, 2021 10.76 10.83 10.55 10.62 61,942,668 -0.19(-1.73%)
Apr 07, 2021 10.93 10.98 10.75 10.81 49,750,740 -0.16(-1.47%)
Apr 06, 2021 10.78 11.03 10.73 10.97 79,413,232 +0.19(+1.73%)
Apr 05, 2021 10.52 10.85 10.47 10.78 96,902,952 +0.45(+4.35%)
Apr 01, 2021 10.40 10.44 10.21 10.33 72,909,400 -0.07(-0.65%)
Mar 31, 2021 10.58 10.65 10.37 10.40 71,162,744 -0.18(-1.69%)
Mar 30, 2021 10.33 10.60 10.28 10.58 58,591,228 +0.26(+2.55%)
Mar 29, 2021 10.36 10.49 10.24 10.32 52,659,768 -0.13(-1.22%)
Mar 26, 2021 10.55 10.61 10.24 10.44 57,990,556 -0.02(-0.16%)
Mar 25, 2021 10.14 10.49 9.951 10.46 63,808,860 +0.15(+1.48%)
Mar 24, 2021 10.49 10.64 10.29 10.31 64,152,520 -0.06(-0.57%)
Mar 23, 2021 10.67 10.77 10.29 10.37 85,816,888 -0.54(-4.98%)
Mar 22, 2021 10.91 10.98 10.62 10.91 95,752,216 +0.02(+0.16%)
Mar 19, 2021 10.91 11.00 10.66 10.89 107,036,944 +0.29(+2.72%)
Mar 18, 2021 10.78 11.05 10.56 10.61 90,317,992 -0.17(-1.58%)
Mar 17, 2021 10.48 10.78 10.38 10.78 128,647,176 +0.17(+1.60%)
Mar 16, 2021 11.09 11.17 10.55 10.61 147,599,904 -0.60(-5.38%)
Mar 15, 2021 11.37 11.56 11.08 11.21 76,699,416 -0.14(-1.27%)
Mar 12, 2021 10.85 11.40 10.84 11.35 102,649,824 +0.48(+4.37%)
Mar 11, 2021 10.99 11.09 10.83 10.88 66,322,456 -0.08(-0.77%)
Mar 10, 2021 10.80 11.02 10.72 10.96 73,046,752 +0.29(+2.70%)
Mar 09, 2021 10.83 10.83 10.51 10.67 72,405,136 -0.07(-0.63%)
Mar 08, 2021 10.52 10.94 10.44 10.74 101,316,080 +0.32(+3.10%)
Mar 05, 2021 10.24 10.44 9.909 10.42 93,446,784 +0.29(+2.85%)
Mar 04, 2021 10.38 10.58 9.875 10.13 103,684,800 -0.20(-1.97%)
Mar 03, 2021 10.71 10.71 10.31 10.33 94,266,080 -0.32(-3.03%)
Mar 02, 2021 10.22 10.87 10.14 10.66 123,245,400 +0.48(+4.76%)
Mar 01, 2021 10.08 10.26 10.00 10.17 50,544,644 +0.24(+2.39%)
Feb 26, 2021 10.10 10.17 9.799 9.934 81,986,184 -0.05(-0.51%)
Feb 25, 2021 10.38 10.53 9.951 9.985 88,440,744 -0.43(-4.16%)
Feb 24, 2021 9.909 10.53 9.884 10.42 111,869,808 +0.55(+5.59%)
Feb 23, 2021 9.841 9.892 9.450 9.867 85,760,936 -0.07(-0.68%)
Feb 22, 2021 9.773 10.14 9.765 9.934 73,159,464 +0.10(+1.04%)
Feb 19, 2021 9.782 9.841 9.731 9.833 57,255,304 +0.13(+1.31%)
Feb 18, 2021 9.654 9.748 9.595 9.705 44,410,284 -0.04(-0.44%)
Feb 17, 2021 9.858 9.858 9.654 9.748 58,437,024 -0.05(-0.52%)
Feb 16, 2021 9.765 9.934 9.663 9.799 56,943,204 +0.08(+0.79%)
Feb 12, 2021 9.697 9.867 9.654 9.722 52,291,936 +0.00(+0.00%)
Feb 11, 2021 9.901 9.968 9.603 9.722 65,532,256 -0.26(-2.64%)
Feb 10, 2021 10.19 10.21 9.790 9.985 89,653,904 -0.14(-1.43%)
Feb 09, 2021 9.799 10.22 9.756 10.13 120,074,728 +0.31(+3.20%)
Feb 08, 2021 9.782 9.833 9.603 9.816 89,041,480 +0.04(+0.43%)
Feb 05, 2021 10.02 10.10 9.595 9.773 133,555,584 +0.12(+1.23%)
Feb 04, 2021 9.680 9.867 9.484 9.654 124,823,240 +0.14(+1.52%)
Feb 03, 2021 9.272 9.646 9.204 9.510 97,128,248 +0.29(+3.13%)
Feb 02, 2021 9.459 9.510 9.094 9.221 94,418,104 +0.03(+0.28%)
Feb 01, 2021 9.043 9.714 8.797 9.196 184,572,496 +0.25(+2.85%)
Jan 29, 2021 8.966 9.200 8.873 8.941 87,063,680 -0.16(-1.77%)
Jan 28, 2021 9.196 9.383 9.094 9.102 90,966,576 -0.06(-0.65%)
Jan 27, 2021 9.357 9.484 9.085 9.162 97,286,528 -0.34(-3.57%)
Jan 26, 2021 9.603 9.790 9.442 9.501 77,825,104 -0.08(-0.89%)
Jan 25, 2021 9.756 9.782 9.238 9.586 139,725,776 -0.20(-2.00%)
Jan 22, 2021 9.901 9.926 9.629 9.782 154,123,840 -0.01(-0.09%)
Jan 21, 2021 9.578 10.32 9.442 9.790 332,451,072 +0.57(+6.17%)
Jan 20, 2021 8.686 9.230 8.652 9.221 145,318,480 +0.71(+8.38%)
Jan 19, 2021 8.542 8.669 8.466 8.508 92,459,984 +0.16(+1.93%)
Jan 15, 2021 8.525 8.533 8.338 8.347 117,753,920 -0.29(-3.34%)
Jan 14, 2021 8.330 8.661 8.313 8.635 132,431,768 +0.33(+3.99%)
Jan 13, 2021 8.415 8.423 8.185 8.304 105,295,088 +0.00(+0.00%)
Jan 12, 2021 7.897 8.338 7.888 8.304 146,679,952 +0.41(+5.16%)
Jan 11, 2021 7.532 7.914 7.489 7.897 113,036,928 +0.25(+3.33%)
Jan 08, 2021 7.727 7.761 7.548 7.642 69,676,216 -0.05(-0.66%)
Jan 07, 2021 7.591 7.710 7.540 7.693 90,692,360 +0.19(+2.49%)
Jan 06, 2021 7.464 7.591 7.370 7.506 85,404,872 +0.16(+2.20%)
Jan 05, 2021 7.192 7.404 7.183 7.345 82,520,168 +0.11(+1.53%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.