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 )

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 (%)
Feb 28, 2005 7.055 7.095 6.994 7.083 30,178,906 -0.20(-2.69%)
Feb 25, 2005 7.195 7.291 7.167 7.279 9,601,681 +0.11(+1.56%)
Feb 24, 2005 7.184 7.212 7.139 7.167 9,348,267 -0.01(-0.08%)
Feb 23, 2005 7.145 7.240 7.128 7.173 14,138,303 +0.03(+0.39%)
Feb 22, 2005 7.145 7.223 7.117 7.145 19,182,288 -0.11(-1.54%)
Feb 18, 2005 7.285 7.285 7.151 7.257 16,563,502 -0.02(-0.31%)
Feb 17, 2005 7.386 7.419 7.279 7.279 12,265,649 -0.14(-1.89%)
Feb 16, 2005 7.335 7.447 7.307 7.419 14,543,336 +0.05(+0.68%)
Feb 15, 2005 7.313 7.380 7.313 7.369 9,974,211 +0.03(+0.46%)
Feb 14, 2005 7.347 7.391 7.302 7.335 11,443,796 +0.02(+0.31%)
Feb 11, 2005 7.330 7.386 7.302 7.313 15,033,912 -0.02(-0.31%)
Feb 10, 2005 7.341 7.397 7.313 7.335 12,947,848 -0.01(-0.15%)
Feb 09, 2005 7.335 7.386 7.302 7.347 15,009,803 -0.02(-0.30%)
Feb 08, 2005 7.414 7.526 7.363 7.369 17,237,844 -0.15(-1.94%)
Feb 07, 2005 7.442 7.582 7.414 7.515 16,090,963 +0.11(+1.51%)
Feb 04, 2005 7.397 7.425 7.363 7.403 12,833,196 +0.06(+0.84%)
Feb 03, 2005 7.375 7.419 7.313 7.341 16,008,099 -0.09(-1.21%)
Feb 02, 2005 7.380 7.492 7.324 7.431 12,633,537 +0.11(+1.45%)
Feb 01, 2005 7.431 7.436 7.285 7.324 16,520,463 -0.05(-0.68%)
Jan 31, 2005 7.419 7.442 7.341 7.375 12,461,380 +0.02(+0.23%)
Jan 28, 2005 7.363 7.419 7.302 7.358 16,540,822 -0.03(-0.38%)
Jan 27, 2005 7.425 7.453 7.375 7.386 11,242,351 -0.09(-1.20%)
Jan 26, 2005 7.436 7.481 7.375 7.475 12,427,984 +0.07(+0.91%)
Jan 25, 2005 7.319 7.515 7.319 7.408 20,682,412 +0.09(+1.22%)
Jan 24, 2005 7.347 7.447 7.307 7.319 19,296,940 -0.02(-0.31%)
Jan 21, 2005 7.537 7.537 7.335 7.341 22,091,812 -0.20(-2.60%)
Jan 20, 2005 7.587 7.699 7.503 7.537 26,728,444 -0.26(-3.37%)
Jan 19, 2005 7.884 7.991 7.795 7.800 11,715,783 -0.08(-1.07%)
Jan 18, 2005 7.817 7.923 7.789 7.884 18,388,474 +0.01(+0.14%)
Jan 14, 2005 7.862 7.923 7.845 7.873 16,720,479 -0.01(-0.14%)
Jan 13, 2005 8.030 8.030 7.862 7.884 19,710,368 -0.13(-1.68%)
Jan 12, 2005 8.080 8.091 7.974 8.019 27,593,692 -0.06(-0.76%)
Jan 11, 2005 8.147 8.147 8.035 8.080 18,218,816 -0.07(-0.82%)
Jan 10, 2005 8.114 8.170 8.108 8.147 17,930,042 -0.06(-0.68%)
Jan 07, 2005 8.108 8.203 8.091 8.203 20,452,750 +0.11(+1.38%)
Jan 06, 2005 8.063 8.131 8.047 8.091 11,916,335 +0.01(+0.14%)
Jan 05, 2005 8.192 8.209 8.075 8.080 20,316,310 -0.13(-1.57%)
Jan 04, 2005 8.237 8.259 8.170 8.209 16,135,967 -0.03(-0.34%)
Jan 03, 2005 8.209 8.259 8.125 8.237 17,599,480 +0.04(+0.48%)
Dec 31, 2004 8.259 8.287 8.170 8.198 6,542,858 -0.09(-1.08%)
Dec 30, 2004 8.327 8.327 8.237 8.287 5,847,265 +0.03(+0.41%)
Dec 29, 2004 8.271 8.332 8.248 8.254 6,524,999 -0.08(-0.94%)
Dec 28, 2004 8.310 8.366 8.254 8.332 6,125,324 +0.08(+0.95%)
Dec 27, 2004 8.287 8.383 8.231 8.254 5,667,072 -0.03(-0.41%)
Dec 23, 2004 8.304 8.338 8.243 8.287 6,501,962 -0.02(-0.20%)
Dec 22, 2004 8.237 8.399 8.231 8.304 14,982,658 +0.07(+0.82%)
Dec 21, 2004 8.187 8.287 8.170 8.237 15,274,825 +0.03(+0.34%)
Dec 20, 2004 8.013 8.259 8.013 8.209 19,058,706 +0.18(+2.23%)
Dec 17, 2004 7.923 8.035 7.890 8.030 16,437,063 +0.07(+0.84%)
Dec 16, 2004 7.991 8.024 7.946 7.963 8,353,900 -0.04(-0.49%)
Dec 15, 2004 8.058 8.114 7.946 8.002 16,024,529 -0.02(-0.21%)
Dec 14, 2004 7.991 8.058 7.963 8.019 13,432,888 +0.05(+0.63%)
Dec 13, 2004 7.979 7.996 7.923 7.968 10,601,763 +0.01(+0.07%)
Dec 10, 2004 7.996 8.063 7.907 7.963 13,159,830 -0.01(-0.14%)
Dec 09, 2004 7.935 7.991 7.895 7.974 12,742,653 +0.02(+0.21%)
Dec 08, 2004 7.974 8.019 7.946 7.957 12,211,181 -0.01(-0.14%)
Dec 07, 2004 7.963 8.030 7.935 7.968 14,421,005 -0.02(-0.28%)
Dec 06, 2004 7.951 8.024 7.946 7.991 10,859,998 -0.02(-0.28%)
Dec 03, 2004 7.968 8.080 7.935 8.013 16,312,231 +0.04(+0.56%)
Dec 02, 2004 7.918 7.979 7.873 7.968 18,324,540 +0.05(+0.64%)
Dec 01, 2004 7.929 7.991 7.610 7.918 20,286,664 -0.02(-0.28%)
Nov 30, 2004 7.929 7.991 7.901 7.940 10,486,575 -0.03(-0.35%)
Nov 29, 2004 8.035 8.047 7.884 7.968 12,387,802 -0.01(-0.14%)
Nov 26, 2004 7.895 8.007 7.851 7.979 5,760,651 +0.10(+1.21%)
Nov 24, 2004 7.862 7.895 7.811 7.884 11,528,625 -0.01(-0.07%)
Nov 23, 2004 7.890 7.907 7.828 7.890 11,795,432 +0.00(+0.00%)
Nov 22, 2004 7.879 7.923 7.806 7.890 11,813,827 -0.03(-0.42%)
Nov 19, 2004 8.058 8.063 7.856 7.923 13,292,877 -0.11(-1.32%)
Nov 18, 2004 8.013 8.069 7.979 8.030 9,844,201 +0.02(+0.21%)
Nov 17, 2004 7.974 8.052 7.963 8.013 11,857,580 +0.06(+0.70%)
Nov 16, 2004 7.996 8.002 7.918 7.957 9,020,562 -0.08(-0.98%)
Nov 15, 2004 7.963 8.091 7.935 8.035 17,757,172 +0.07(+0.84%)
Nov 12, 2004 8.007 8.024 7.940 7.968 11,347,717 -0.01(-0.14%)
Nov 11, 2004 7.834 7.979 7.823 7.979 12,992,138 +0.19(+2.44%)
Nov 10, 2004 7.839 7.923 7.761 7.789 17,139,620 -0.10(-1.21%)
Nov 09, 2004 7.823 7.923 7.789 7.884 21,039,940 +0.17(+2.25%)
Nov 08, 2004 7.755 7.783 7.711 7.711 11,537,018 -0.02(-0.29%)
Nov 05, 2004 7.761 7.772 7.699 7.733 14,408,325 +0.02(+0.22%)
Nov 04, 2004 7.419 7.716 7.414 7.716 19,188,360 +0.30(+4.00%)
Nov 03, 2004 7.548 7.571 7.380 7.419 13,688,980 +0.01(+0.08%)
Nov 02, 2004 7.212 7.571 7.212 7.414 12,898,558 +0.01(+0.08%)
Nov 01, 2004 7.352 7.408 7.296 7.408 10,014,572 +0.11(+1.53%)
Oct 29, 2004 7.369 7.386 7.235 7.296 15,042,484 -0.07(-0.99%)
Oct 28, 2004 7.302 7.436 7.296 7.369 12,986,066 +0.01(+0.15%)
Oct 27, 2004 7.212 7.459 7.195 7.358 18,800,114 +0.16(+2.26%)
Oct 26, 2004 7.162 7.257 7.111 7.195 22,198,072 +0.08(+1.18%)
Oct 25, 2004 7.223 7.240 7.061 7.111 20,789,384 -0.15(-2.08%)
Oct 22, 2004 7.358 7.375 7.251 7.263 12,692,113 -0.05(-0.69%)
Oct 21, 2004 7.251 7.363 7.195 7.313 14,485,296 +0.09(+1.24%)
Oct 20, 2004 7.246 7.246 7.139 7.223 22,681,682 -0.02(-0.23%)
Oct 19, 2004 7.537 7.537 7.173 7.240 37,441,108 -0.26(-3.44%)
Oct 18, 2004 7.447 7.559 7.414 7.498 16,081,498 +0.08(+1.06%)
Oct 15, 2004 7.363 7.470 7.319 7.419 21,681,780 +0.07(+0.99%)
Oct 14, 2004 7.492 7.559 7.268 7.347 46,136,464 -0.32(-4.16%)
Oct 13, 2004 7.772 7.867 7.593 7.666 21,349,252 -0.07(-0.94%)
Oct 12, 2004 7.727 7.811 7.711 7.739 19,660,006 -0.07(-0.93%)
Oct 11, 2004 7.828 7.862 7.806 7.811 6,524,999 +0.00(+0.00%)
Oct 08, 2004 7.761 7.856 7.755 7.811 11,981,519 +0.05(+0.65%)
Oct 07, 2004 7.912 7.935 7.744 7.761 15,923,092 -0.18(-2.26%)
Oct 06, 2004 7.895 7.963 7.851 7.940 18,055,946 +0.01(+0.14%)
Oct 05, 2004 7.884 7.946 7.884 7.929 10,516,042 +0.01(+0.07%)
Oct 04, 2004 7.985 8.019 7.884 7.923 16,711,193 -0.02(-0.28%)
Oct 01, 2004 7.895 7.974 7.817 7.946 21,057,086 +0.08(+1.00%)
Sep 30, 2004 7.761 7.873 7.722 7.867 14,776,034 +0.11(+1.37%)
Sep 29, 2004 7.767 7.783 7.694 7.761 13,323,772 -0.03(-0.43%)
Sep 28, 2004 7.778 7.811 7.705 7.795 10,615,335 +0.02(+0.22%)
Sep 27, 2004 7.772 7.800 7.643 7.778 10,957,506 +0.05(+0.65%)
Sep 24, 2004 7.733 7.772 7.705 7.727 10,515,506 +0.00(+0.00%)
Sep 23, 2004 7.800 7.828 7.727 7.727 14,377,787 -0.11(-1.43%)
Sep 22, 2004 7.839 7.901 7.806 7.839 17,132,298 -0.13(-1.62%)
Sep 21, 2004 7.895 8.002 7.890 7.968 10,864,999 +0.06(+0.71%)
Sep 20, 2004 7.951 7.979 7.890 7.912 10,427,463 -0.05(-0.63%)
Sep 17, 2004 8.035 8.091 7.929 7.963 20,514,720 +0.15(+1.94%)
Sep 16, 2004 7.755 7.856 7.723 7.811 11,857,223 +0.08(+1.01%)
Sep 15, 2004 7.783 7.823 7.716 7.733 11,107,519 -0.10(-1.22%)
Sep 14, 2004 7.856 7.867 7.795 7.828 10,474,431 -0.07(-0.85%)
Sep 13, 2004 7.895 7.901 7.839 7.895 11,631,490 +0.08(+1.00%)
Sep 10, 2004 7.839 7.935 7.750 7.817 22,519,884 -0.12(-1.48%)
Sep 09, 2004 7.923 7.974 7.879 7.935 11,722,390 -0.04(-0.56%)
Sep 08, 2004 8.119 8.181 7.968 7.979 14,879,257 -0.17(-2.13%)
Sep 07, 2004 8.007 8.220 8.002 8.153 13,758,093 +0.20(+2.46%)
Sep 03, 2004 7.996 8.086 7.862 7.957 8,629,101 -0.08(-1.04%)
Sep 02, 2004 7.800 8.063 7.783 8.041 17,889,504 +0.26(+3.31%)
Sep 01, 2004 7.907 7.912 7.761 7.783 19,915,206 -0.12(-1.49%)
Aug 31, 2004 7.867 7.923 7.778 7.901 12,360,300 +0.08(+1.07%)
Aug 30, 2004 7.884 7.890 7.795 7.817 6,899,137 -0.09(-1.13%)
Aug 27, 2004 7.851 7.940 7.828 7.907 11,311,821 +0.08(+1.07%)
Aug 26, 2004 7.823 7.884 7.767 7.823 5,977,990 +0.01(+0.07%)
Aug 25, 2004 7.767 7.884 7.727 7.817 10,164,406 +0.03(+0.36%)
Aug 24, 2004 7.862 7.901 7.722 7.789 9,673,294 -0.07(-0.93%)
Aug 23, 2004 7.873 7.946 7.856 7.862 7,771,530 -0.04(-0.50%)
Aug 20, 2004 7.839 7.929 7.621 7.901 22,133,780 +0.06(+0.79%)
Aug 19, 2004 7.929 7.991 7.778 7.839 13,877,389 -0.17(-2.10%)
Aug 18, 2004 7.867 8.024 7.795 8.007 7,942,794 +0.08(+1.06%)
Aug 17, 2004 7.890 8.007 7.884 7.923 10,591,941 +0.05(+0.64%)
Aug 16, 2004 7.727 7.895 7.688 7.873 12,935,883 +0.15(+1.88%)
Aug 13, 2004 7.817 7.834 7.671 7.727 10,703,914 -0.03(-0.43%)
Aug 12, 2004 7.912 7.918 7.711 7.761 15,169,816 -0.21(-2.60%)
Aug 11, 2004 7.979 8.024 7.851 7.968 14,791,214 -0.05(-0.63%)
Aug 10, 2004 7.884 8.063 7.862 8.019 12,174,213 +0.13(+1.70%)
Aug 09, 2004 7.873 7.963 7.789 7.884 12,044,917 +0.01(+0.07%)
Aug 06, 2004 7.839 7.974 7.783 7.879 16,352,949 -0.07(-0.92%)
Aug 05, 2004 8.226 8.226 7.951 7.951 19,156,750 -0.27(-3.34%)
Aug 04, 2004 8.203 8.293 8.086 8.226 12,959,099 -0.01(-0.14%)
Aug 03, 2004 8.399 8.416 8.203 8.237 15,383,584 -0.19(-2.26%)
Aug 02, 2004 8.203 8.455 8.198 8.427 14,779,963 +0.18(+2.24%)
Jul 30, 2004 8.343 8.343 8.187 8.243 13,898,998 -0.13(-1.54%)
Jul 29, 2004 8.450 8.455 8.259 8.371 18,963,698 -0.13(-1.58%)
Jul 28, 2004 8.276 8.523 8.276 8.506 14,893,544 +0.17(+2.08%)
Jul 27, 2004 8.271 8.355 8.231 8.332 9,073,245 +0.08(+0.95%)
Jul 26, 2004 8.192 8.276 8.119 8.254 12,262,256 +0.04(+0.48%)
Jul 23, 2004 8.203 8.231 8.103 8.215 9,984,212 +0.01(+0.14%)
Jul 22, 2004 8.125 8.248 8.035 8.203 15,868,802 +0.07(+0.83%)
Jul 21, 2004 8.231 8.259 8.119 8.136 16,407,596 -0.04(-0.48%)
Jul 20, 2004 8.383 8.383 8.007 8.175 38,686,924 -0.21(-2.54%)
Jul 19, 2004 8.315 8.489 8.310 8.388 11,974,554 +0.07(+0.88%)
Jul 16, 2004 8.511 8.523 8.304 8.315 12,916,774 -0.10(-1.20%)
Jul 15, 2004 8.455 8.500 8.399 8.416 7,696,346 -0.04(-0.46%)
Jul 14, 2004 8.427 8.579 8.388 8.455 15,199,640 -0.03(-0.33%)
Jul 13, 2004 8.567 8.606 8.450 8.483 10,391,924 +0.00(+0.00%)
Jul 12, 2004 8.405 8.489 7.677 8.483 9,475,599 -0.01(-0.07%)
Jul 09, 2004 8.383 8.545 8.287 8.489 18,277,928 +0.22(+2.64%)
Jul 08, 2004 8.343 8.433 8.259 8.271 14,139,732 -0.11(-1.27%)
Jul 07, 2004 8.321 8.439 8.287 8.377 13,680,408 +0.00(+0.00%)
Jul 06, 2004 8.287 8.411 8.181 8.377 19,007,096 +0.01(+0.07%)
Jul 02, 2004 8.416 8.461 8.321 8.371 17,845,036 -0.04(-0.47%)
Jul 01, 2004 8.763 8.830 8.371 8.411 30,823,422 -0.35(-4.03%)
Jun 30, 2004 8.942 8.942 8.696 8.763 13,508,251 -0.12(-1.39%)
Jun 29, 2004 8.758 8.920 8.668 8.886 18,988,522 +0.12(+1.41%)
Jun 28, 2004 8.959 9.015 8.696 8.763 20,270,770 -0.11(-1.26%)
Jun 25, 2004 9.043 9.099 8.875 8.875 18,346,506 -0.17(-1.86%)
Jun 24, 2004 9.161 9.206 9.032 9.043 25,471,198 -0.12(-1.28%)
Jun 23, 2004 8.959 9.228 8.937 9.161 29,953,708 +0.20(+2.25%)
Jun 22, 2004 8.763 8.959 8.735 8.959 21,248,350 +0.20(+2.24%)
Jun 21, 2004 8.931 8.959 8.741 8.763 12,220,288 -0.13(-1.51%)
Jun 18, 2004 8.758 8.937 8.707 8.898 19,721,618 +0.14(+1.60%)
Jun 17, 2004 8.819 8.819 8.629 8.758 17,438,216 +0.01(+0.06%)
Jun 16, 2004 8.657 8.909 8.550 8.752 18,734,752 +0.12(+1.43%)
Jun 15, 2004 8.556 8.696 8.556 8.629 12,180,107 +0.11(+1.25%)
Jun 14, 2004 8.702 8.702 8.500 8.523 13,248,766 -0.20(-2.31%)
Jun 10, 2004 8.702 8.763 8.662 8.724 14,832,467 +0.10(+1.17%)
Jun 09, 2004 8.595 8.707 8.500 8.623 12,831,410 -0.01(-0.13%)
Jun 08, 2004 8.511 8.668 8.472 8.634 17,115,690 +0.12(+1.45%)
Jun 07, 2004 8.388 8.556 8.371 8.511 22,179,678 +0.16(+1.94%)
Jun 04, 2004 8.271 8.399 8.271 8.349 9,941,709 +0.09(+1.08%)
Jun 03, 2004 8.332 8.399 8.209 8.259 14,732,280 -0.08(-0.94%)
Jun 02, 2004 8.511 8.511 8.271 8.338 19,194,432 -0.08(-1.00%)
Jun 01, 2004 8.321 8.450 8.237 8.422 16,045,067 +0.11(+1.28%)
May 28, 2004 8.416 8.416 8.276 8.315 17,382,320 -0.11(-1.26%)
May 27, 2004 8.511 8.595 8.360 8.422 16,115,965 +0.01(+0.13%)
May 26, 2004 8.220 8.478 8.215 8.411 21,419,614 +0.19(+2.32%)
May 25, 2004 8.007 8.287 7.929 8.220 19,254,616 +0.22(+2.73%)
May 24, 2004 8.103 8.198 7.979 8.002 13,561,291 +0.03(+0.35%)
May 21, 2004 8.002 8.024 7.851 7.974 19,488,564 +0.03(+0.42%)
May 20, 2004 7.884 7.974 7.783 7.940 25,802,296 +0.06(+0.71%)
May 19, 2004 8.226 8.332 7.867 7.884 28,137,488 -0.21(-2.56%)
May 18, 2004 8.019 8.142 7.951 8.091 16,526,892 +0.10(+1.26%)
May 17, 2004 7.968 8.119 7.901 7.991 20,152,010 -0.24(-2.93%)
May 14, 2004 8.108 8.265 8.030 8.231 18,377,044 +0.16(+2.01%)
May 13, 2004 8.035 8.114 7.946 8.069 15,433,052 -0.04(-0.55%)
May 12, 2004 8.007 8.114 7.795 8.114 18,098,628 +0.06(+0.76%)
May 11, 2004 7.845 8.142 7.845 8.052 19,697,688 +0.21(+2.64%)
May 10, 2004 7.979 7.979 7.778 7.845 28,603,598 -0.22(-2.71%)
May 07, 2004 8.203 8.265 7.957 8.063 31,006,830 -0.27(-3.29%)
May 06, 2004 8.399 8.399 8.220 8.338 19,952,708 -0.13(-1.52%)
May 05, 2004 8.573 8.623 8.416 8.467 19,066,564 -0.16(-1.88%)
May 04, 2004 8.483 8.763 8.427 8.629 17,176,588 +0.08(+0.92%)
May 03, 2004 8.511 8.640 8.343 8.550 26,611,290 -0.05(-0.59%)
Apr 30, 2004 8.662 8.758 8.567 8.601 19,201,398 -0.01(-0.07%)
Apr 29, 2004 8.707 8.864 8.495 8.606 20,003,248 -0.07(-0.84%)
Apr 28, 2004 8.926 8.926 8.646 8.679 24,442,006 -0.30(-3.31%)
Apr 27, 2004 8.842 9.088 8.769 8.976 30,688,590 +0.19(+2.17%)
Apr 26, 2004 8.875 9.015 8.780 8.786 25,012,052 -0.01(-0.06%)
Apr 23, 2004 8.847 8.931 8.679 8.791 26,291,800 -0.04(-0.44%)
Apr 22, 2004 8.366 8.903 8.343 8.830 55,848,156 +0.46(+5.56%)
Apr 21, 2004 8.203 8.472 8.063 8.366 81,455,792 +0.77(+10.18%)
Apr 20, 2004 7.755 7.895 7.576 7.593 34,158,516 +0.12(+1.57%)
Apr 19, 2004 7.475 7.531 7.375 7.475 9,218,435 +0.01(+0.07%)
Apr 16, 2004 7.391 7.498 7.352 7.470 9,209,506 +0.12(+1.68%)
Apr 15, 2004 7.419 7.436 7.279 7.347 12,454,772 -0.07(-0.91%)
Apr 14, 2004 7.442 7.554 7.380 7.414 17,459,468 -0.10(-1.27%)
Apr 13, 2004 7.683 7.722 7.459 7.509 16,151,861 -0.16(-2.05%)
Apr 12, 2004 7.627 7.716 7.610 7.666 9,545,426 +0.06(+0.74%)
Apr 08, 2004 7.711 7.755 7.559 7.610 8,340,148 -0.04(-0.59%)
Apr 07, 2004 7.800 7.819 7.643 7.655 11,574,521 -0.18(-2.36%)
Apr 06, 2004 7.839 7.856 7.772 7.839 10,266,735 -0.04(-0.50%)
Apr 05, 2004 7.632 7.884 7.632 7.879 22,420,412 +0.23(+3.00%)
Apr 02, 2004 7.683 7.694 7.531 7.649 13,166,795 +0.13(+1.79%)
Apr 01, 2004 7.571 7.688 7.509 7.515 11,138,950 -0.08(-1.11%)
Mar 31, 2004 7.671 7.677 7.531 7.599 9,985,105 -0.04(-0.59%)
Mar 30, 2004 7.587 7.655 7.492 7.643 12,899,987 +0.13(+1.79%)
Mar 29, 2004 7.475 7.615 7.475 7.509 13,028,569 +0.07(+0.98%)
Mar 26, 2004 7.352 7.671 7.307 7.436 20,287,022 +0.06(+0.76%)
Mar 25, 2004 7.302 7.414 7.257 7.380 26,261,262 +0.11(+1.46%)
Mar 24, 2004 7.190 7.279 7.139 7.274 19,501,422 +0.06(+0.78%)
Mar 23, 2004 7.279 7.363 7.173 7.218 17,066,222 -0.01(-0.15%)
Mar 22, 2004 7.268 7.285 7.145 7.229 19,637,504 -0.08(-1.15%)
Mar 19, 2004 7.453 7.475 7.307 7.313 12,494,418 -0.15(-1.95%)
Mar 18, 2004 7.487 7.487 7.403 7.459 11,909,549 -0.03(-0.37%)
Mar 17, 2004 7.403 7.526 7.369 7.487 18,844,760 +0.16(+2.22%)
Mar 16, 2004 7.369 7.414 7.279 7.324 11,493,443 +0.03(+0.46%)
Mar 15, 2004 7.431 7.442 7.279 7.291 15,652,177 -0.15(-2.03%)
Mar 12, 2004 7.302 7.526 7.302 7.442 17,105,690 +0.15(+2.07%)
Mar 11, 2004 7.279 7.391 7.235 7.291 21,308,178 -0.10(-1.29%)
Mar 10, 2004 7.621 7.627 7.330 7.386 19,623,396 -0.19(-2.51%)
Mar 09, 2004 7.683 7.755 7.565 7.576 13,480,392 -0.10(-1.24%)
Mar 08, 2004 7.856 7.985 7.671 7.671 18,086,126 -0.22(-2.84%)
Mar 05, 2004 7.638 7.918 7.531 7.895 32,323,902 +0.23(+2.99%)
Mar 04, 2004 7.750 7.828 7.621 7.666 15,324,650 -0.11(-1.37%)
Mar 03, 2004 7.901 7.901 7.727 7.772 12,634,072 -0.13(-1.70%)
Mar 02, 2004 7.834 7.996 7.783 7.907 15,191,247 +0.07(+0.93%)
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.