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 )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 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%)
Jan 04, 2021 7.481 7.506 7.158 7.234 100,013,792 -0.23(-3.07%)
Dec 31, 2020 7.464 7.464 7.464 45,250,652 -0.06(-0.79%)
Dec 30, 2020 7.498 7.574 7.481 7.523 45,250,652 +0.03(+0.45%)
Dec 29, 2020 7.582 7.582 7.455 7.489 44,164,300 -0.06(-0.79%)
Dec 28, 2020 7.574 7.625 7.523 7.548 44,766,572 +0.03(+0.34%)
Dec 24, 2020 7.650 7.659 7.472 7.523 32,889,988 -0.11(-1.45%)
Dec 23, 2020 7.489 7.667 7.472 7.633 63,638,716 +0.17(+2.28%)
Dec 22, 2020 7.625 7.633 7.430 7.464 69,534,984 -0.12(-1.57%)
Dec 21, 2020 7.532 7.650 7.464 7.582 75,208,664 -0.02(-0.22%)
Dec 18, 2020 7.718 7.718 7.565 7.599 92,762,416 -0.11(-1.43%)
Dec 17, 2020 7.718 7.752 7.642 7.710 57,992,928 +0.03(+0.44%)
Dec 16, 2020 7.786 7.795 7.616 7.676 64,927,412 -0.09(-1.20%)
Dec 15, 2020 7.667 7.769 7.591 7.769 81,978,976 +0.20(+2.69%)
Dec 14, 2020 7.752 7.795 7.540 7.565 90,412,384 -0.09(-1.22%)
Dec 11, 2020 7.803 7.803 7.650 7.659 86,489,424 -0.08(-1.10%)
Dec 10, 2020 7.905 7.914 7.727 7.744 97,952,200 -0.28(-3.49%)
Dec 09, 2020 7.905 8.058 7.888 8.024 71,544,632 +0.17(+2.16%)
Dec 08, 2020 7.803 7.922 7.786 7.854 66,239,192 +0.03(+0.33%)
Dec 07, 2020 7.905 7.922 7.769 7.829 68,589,592 -0.10(-1.28%)
Dec 04, 2020 7.863 8.016 7.846 7.931 57,443,740 +0.11(+1.41%)
Dec 03, 2020 7.863 7.914 7.769 7.820 59,186,148 +0.01(+0.11%)
Dec 02, 2020 7.778 7.846 7.710 7.812 56,728,924 -0.04(-0.54%)
Dec 01, 2020 7.778 7.982 7.778 7.854 81,106,264 +0.14(+1.87%)
Nov 30, 2020 7.837 7.837 7.625 7.710 91,695,184 -0.01(-0.11%)
Nov 27, 2020 7.744 7.761 7.667 7.718 32,803,896 +0.01(+0.11%)
Nov 25, 2020 7.812 7.854 7.642 7.710 112,139,632 -0.31(-3.92%)
Nov 24, 2020 7.769 8.066 7.761 8.024 116,937,160 +0.50(+6.66%)
Nov 23, 2020 7.489 7.625 7.455 7.523 84,064,992 +0.10(+1.37%)
Nov 20, 2020 7.481 7.489 7.370 7.421 67,158,376 -0.07(-0.91%)
Nov 19, 2020 7.540 7.540 7.421 7.489 66,510,284 +0.00(+0.00%)
Nov 18, 2020 7.489 7.684 7.455 7.489 91,404,872 +0.06(+0.80%)
Nov 17, 2020 7.353 7.515 7.328 7.430 55,011,968 -0.04(-0.57%)
Nov 16, 2020 7.421 7.515 7.311 7.472 99,828,536 +0.22(+3.04%)
Nov 13, 2020 6.988 7.277 6.988 7.251 93,668,664 +0.28(+4.02%)
Nov 12, 2020 7.014 7.039 6.878 6.971 95,479,784 -0.12(-1.68%)
Nov 11, 2020 7.302 7.302 7.039 7.090 89,019,208 -0.03(-0.36%)
Nov 10, 2020 6.988 7.294 6.946 7.115 102,702,272 +0.15(+2.20%)
Nov 09, 2020 6.886 7.115 6.861 6.963 130,044,256 +0.35(+5.26%)
Nov 06, 2020 6.801 6.810 6.581 6.614 59,960,052 -0.17(-2.50%)
Nov 05, 2020 6.589 6.784 6.547 6.784 72,258,272 +0.30(+4.58%)
Nov 04, 2020 6.674 6.682 6.479 6.487 79,120,984 -0.20(-3.05%)
Nov 03, 2020 6.589 6.733 6.564 6.691 76,591,224 +0.14(+2.20%)
Nov 02, 2020 6.648 6.674 6.521 6.547 70,524,944 -0.02(-0.26%)
Oct 30, 2020 6.665 6.716 6.462 6.564 93,501,784 -0.14(-2.15%)
Oct 29, 2020 6.937 6.997 6.665 6.708 140,088,400 +0.17(+2.60%)
Oct 28, 2020 6.521 6.691 6.479 6.538 97,357,040 -0.19(-2.78%)
Oct 27, 2020 6.801 6.869 6.708 6.725 75,469,272 -0.09(-1.37%)
Oct 26, 2020 6.818 6.852 6.742 6.818 73,109,368 -0.11(-1.59%)
Oct 23, 2020 7.048 7.090 6.869 6.929 73,311,592 -0.04(-0.61%)
Oct 22, 2020 6.733 6.980 6.699 6.971 86,929,336 +0.31(+4.59%)
Oct 21, 2020 6.598 6.691 6.564 6.665 61,178,852 +0.09(+1.42%)
Oct 20, 2020 6.470 6.665 6.436 6.572 74,698,872 +0.13(+1.98%)
Oct 19, 2020 6.521 6.555 6.428 6.445 45,846,908 -0.07(-1.04%)
Oct 16, 2020 6.547 6.581 6.462 6.513 55,952,632 +0.04(+0.66%)
Oct 15, 2020 6.300 6.470 6.258 6.470 58,088,772 +0.04(+0.66%)
Oct 14, 2020 6.564 6.581 6.411 6.428 68,047,912 -0.16(-2.45%)
Oct 13, 2020 6.640 6.691 6.479 6.589 87,736,760 +0.08(+1.17%)
Oct 12, 2020 6.249 6.674 6.224 6.513 114,886,584 +0.36(+5.79%)
Oct 09, 2020 6.249 6.317 6.139 6.156 60,037,428 -0.08(-1.36%)
Oct 08, 2020 6.190 6.241 6.114 6.241 64,183,004 +0.10(+1.66%)
Oct 07, 2020 6.037 6.156 5.995 6.139 59,641,836 +0.21(+3.58%)
Oct 06, 2020 5.995 6.156 5.910 5.927 92,066,664 -0.03(-0.57%)
Oct 05, 2020 5.901 5.986 5.901 5.961 49,849,456 +0.11(+1.89%)
Oct 02, 2020 5.621 5.884 5.604 5.850 71,603,312 +0.12(+2.07%)
Oct 01, 2020 5.697 5.748 5.630 5.731 68,651,552 +0.08(+1.35%)
Sep 30, 2020 5.613 5.731 5.596 5.655 65,785,616 +0.05(+0.91%)
Sep 29, 2020 5.680 5.689 5.553 5.604 45,919,372 -0.08(-1.35%)
Sep 28, 2020 5.596 5.748 5.587 5.680 56,014,176 +0.15(+2.77%)
Sep 25, 2020 5.613 5.694 5.519 5.528 63,316,192 -0.13(-2.25%)
Sep 24, 2020 5.604 5.740 5.443 5.655 70,431,184 +0.02(+0.30%)
Sep 23, 2020 5.782 5.884 5.630 5.638 61,904,268 -0.12(-2.06%)
Sep 22, 2020 5.850 5.935 5.748 5.757 65,729,404 -0.08(-1.31%)
Sep 21, 2020 6.020 6.020 5.782 5.833 85,700,824 -0.31(-4.98%)
Sep 18, 2020 6.207 6.283 6.130 6.139 84,712,360 -0.04(-0.69%)
Sep 17, 2020 5.978 6.232 5.927 6.181 99,880,688 +0.22(+3.70%)
Sep 16, 2020 5.986 6.046 5.935 5.961 54,470,876 -0.02(-0.28%)
Sep 15, 2020 6.080 6.097 5.944 5.978 76,771,488 -0.08(-1.26%)
Sep 14, 2020 5.952 6.097 5.927 6.054 69,128,704 +0.11(+1.86%)
Sep 11, 2020 5.893 5.944 5.816 5.944 64,869,248 +0.08(+1.30%)
Sep 10, 2020 5.935 5.969 5.833 5.867 81,523,200 -0.05(-0.86%)
Sep 09, 2020 6.003 6.029 5.884 5.918 66,538,784 -0.05(-0.85%)
Sep 08, 2020 5.799 6.088 5.782 5.969 99,715,920 +0.11(+1.88%)
Sep 04, 2020 5.825 5.901 5.731 5.859 82,460,808 +0.07(+1.17%)
Sep 03, 2020 5.876 6.020 5.740 5.791 91,925,016 -0.11(-1.87%)
Sep 02, 2020 5.782 5.918 5.748 5.901 69,483,480 +0.10(+1.76%)
Sep 01, 2020 5.748 5.833 5.706 5.799 56,761,988 +0.01(+0.15%)
Aug 31, 2020 5.859 5.884 5.765 5.791 58,953,304 -0.10(-1.73%)
Aug 28, 2020 5.884 5.901 5.825 5.893 47,034,368 +0.03(+0.43%)
Aug 27, 2020 5.799 5.927 5.799 5.867 53,816,764 +0.08(+1.32%)
Aug 26, 2020 5.893 5.918 5.748 5.791 57,227,140 -0.10(-1.73%)
Aug 25, 2020 5.952 6.029 5.825 5.893 58,337,336 -0.03(-0.57%)
Aug 24, 2020 5.714 5.944 5.680 5.927 76,507,392 +0.27(+4.80%)
Aug 21, 2020 5.757 5.816 5.647 5.655 46,117,988 -0.15(-2.63%)
Aug 20, 2020 5.748 5.850 5.714 5.808 49,227,496 -0.03(-0.44%)
Aug 19, 2020 5.850 5.961 5.825 5.833 51,970,932 -0.02(-0.29%)
Aug 18, 2020 5.927 5.952 5.850 5.850 47,614,180 -0.08(-1.29%)
Aug 17, 2020 5.986 5.995 5.833 5.927 75,995,440 -0.05(-0.85%)
Aug 14, 2020 5.918 6.037 5.884 5.978 51,251,420 +0.01(+0.14%)
Aug 13, 2020 5.969 6.097 5.944 5.969 58,951,168 -0.07(-1.13%)
Aug 12, 2020 6.224 6.258 5.995 6.037 69,689,296 -0.08(-1.39%)
Aug 11, 2020 6.122 6.266 6.105 6.122 87,143,584 +0.10(+1.69%)
Aug 10, 2020 5.867 6.054 5.863 6.020 67,399,568 +0.20(+3.35%)
Aug 07, 2020 5.833 5.876 5.765 5.825 55,918,008 -0.06(-1.01%)
Aug 06, 2020 5.884 5.944 5.850 5.884 57,281,224 -0.03(-0.43%)
Aug 05, 2020 5.825 5.969 5.825 5.910 97,165,120 +0.08(+1.46%)
Aug 04, 2020 5.867 5.867 5.714 5.825 81,678,880 +0.14(+2.54%)
Aug 03, 2020 5.647 5.706 5.545 5.680 63,403,228 +0.07(+1.21%)
Jul 31, 2020 5.850 5.859 5.536 5.613 135,901,600 -0.11(-1.93%)
Jul 30, 2020 5.723 5.799 5.663 5.723 69,272,640 -0.15(-2.60%)
Jul 29, 2020 5.986 5.995 5.799 5.876 69,971,656 -0.08(-1.28%)
Jul 28, 2020 5.867 5.986 5.859 5.952 66,307,052 +0.07(+1.15%)
Jul 27, 2020 5.876 5.893 5.748 5.884 71,082,872 +0.04(+0.73%)
Jul 24, 2020 5.859 5.952 5.825 5.842 73,362,352 -0.08(-1.43%)
Jul 23, 2020 5.833 5.995 5.774 5.927 104,341,928 +0.12(+2.05%)
Jul 22, 2020 5.638 5.842 5.613 5.808 89,045,864 +0.14(+2.40%)
Jul 21, 2020 5.697 5.782 5.638 5.672 74,574,448 +0.02(+0.30%)
Jul 20, 2020 5.774 5.816 5.587 5.655 84,039,992 -0.12(-2.06%)
Jul 17, 2020 5.859 5.867 5.714 5.774 95,202,768 -0.05(-0.87%)
Jul 16, 2020 5.655 5.859 5.630 5.825 110,092,064 +0.10(+1.78%)
Jul 15, 2020 5.553 5.757 5.536 5.723 119,659,360 +0.32(+5.97%)
Jul 14, 2020 5.247 5.426 5.163 5.400 124,830,328 +0.25(+4.95%)
Jul 13, 2020 5.222 5.281 5.137 5.146 94,244,776 -0.03(-0.66%)
Jul 10, 2020 4.925 5.180 4.874 5.180 86,810,360 +0.22(+4.45%)
Jul 09, 2020 5.171 5.180 4.942 4.959 97,329,528 -0.21(-4.10%)
Jul 08, 2020 5.205 5.247 5.137 5.171 71,682,192 -0.03(-0.49%)
Jul 07, 2020 5.213 5.264 5.171 5.196 66,712,580 -0.06(-1.13%)
Jul 06, 2020 5.213 5.264 5.188 5.256 75,259,616 +0.12(+2.31%)
Jul 02, 2020 5.180 5.239 5.095 5.137 79,225,616 +0.06(+1.17%)
Jul 01, 2020 5.180 5.247 5.052 5.078 73,475,872 -0.08(-1.64%)
Jun 30, 2020 5.078 5.180 5.010 5.163 72,843,896 +0.06(+1.16%)
Jun 29, 2020 5.018 5.154 4.933 5.103 68,528,200 +0.08(+1.69%)
Jun 26, 2020 5.129 5.154 4.933 5.018 139,483,280 -0.10(-1.99%)
Jun 25, 2020 4.976 5.137 4.925 5.120 86,631,168 +0.07(+1.34%)
Jun 24, 2020 5.146 5.196 4.976 5.052 88,882,176 -0.17(-3.25%)
Jun 23, 2020 5.375 5.417 5.213 5.222 101,984,712 -0.11(-2.07%)
Jun 22, 2020 5.324 5.332 5.205 5.332 84,385,048 +0.04(+0.80%)
Jun 19, 2020 5.638 5.680 5.290 5.290 148,542,864 -0.08(-1.58%)
Jun 18, 2020 5.315 5.477 5.256 5.375 72,130,752 +0.00(+0.00%)
Jun 17, 2020 5.570 5.570 5.358 5.375 79,819,512 -0.19(-3.36%)
Jun 16, 2020 5.833 5.833 5.468 5.562 128,947,456 +0.04(+0.77%)
Jun 15, 2020 5.247 5.587 5.188 5.519 123,271,056 +0.03(+0.62%)
Jun 12, 2020 5.570 5.630 5.349 5.485 104,555,368 +0.28(+5.38%)
Jun 11, 2020 5.154 5.485 5.129 5.205 136,633,728 -0.58(-9.99%)
Jun 10, 2020 6.224 6.232 5.748 5.782 173,334,896 -0.37(-5.94%)
Jun 09, 2020 6.130 6.317 5.986 6.147 136,211,232 -0.25(-3.85%)
Jun 08, 2020 6.394 6.572 6.258 6.394 133,096,792 +0.16(+2.59%)
Jun 05, 2020 6.147 6.368 5.961 6.232 245,728,432 +0.65(+11.72%)
Jun 04, 2020 5.264 5.587 5.196 5.579 136,244,880 +0.31(+5.80%)
Jun 03, 2020 5.095 5.324 5.027 5.273 116,333,672 +0.26(+5.25%)
Jun 02, 2020 5.061 5.095 4.950 5.010 94,220,808 +0.03(+0.51%)
Jun 01, 2020 4.865 4.993 4.814 4.984 72,906,240 +0.14(+2.80%)
May 29, 2020 4.882 4.925 4.729 4.848 109,573,856 -0.12(-2.39%)
May 28, 2020 5.137 5.154 4.933 4.967 90,617,912 -0.15(-2.99%)
May 27, 2020 5.103 5.171 4.959 5.120 129,982,600 +0.16(+3.25%)
May 26, 2020 5.027 5.086 4.942 4.959 101,277,192 +0.16(+3.36%)
May 22, 2020 4.823 4.865 4.670 4.797 90,279,552 +0.02(+0.36%)
May 21, 2020 4.628 4.831 4.619 4.780 102,494,680 +0.12(+2.55%)
May 20, 2020 4.568 4.704 4.560 4.662 103,196,808 +0.16(+3.58%)
May 19, 2020 4.475 4.628 4.373 4.500 111,589,432 -0.01(-0.19%)
May 18, 2020 4.347 4.526 4.347 4.509 160,428,416 +0.35(+8.37%)
May 15, 2020 4.076 4.195 4.033 4.161 94,858,752 +0.01(+0.20%)
May 14, 2020 3.940 4.178 3.838 4.152 127,235,032 +0.14(+3.60%)
May 13, 2020 4.245 4.254 3.957 4.008 117,792,784 -0.22(-5.22%)
May 12, 2020 4.373 4.432 4.220 4.229 83,486,776 -0.12(-2.73%)
May 11, 2020 4.398 4.407 4.288 4.347 89,133,712 -0.10(-2.29%)
May 08, 2020 4.212 4.458 4.203 4.449 119,342,424 +0.31(+7.60%)
May 07, 2020 4.161 4.229 4.118 4.135 79,103,128 +0.00(+0.00%)
May 06, 2020 4.288 4.322 4.093 4.135 105,206,296 -0.08(-2.01%)
May 05, 2020 4.237 4.322 4.195 4.220 113,374,272 +0.09(+2.26%)
May 04, 2020 4.144 4.220 4.050 4.127 99,110,040 -0.05(-1.22%)
May 01, 2020 4.262 4.288 4.161 4.178 97,350,096 -0.14(-3.34%)
Apr 30, 2020 4.381 4.449 4.296 4.322 109,999,744 -0.14(-3.23%)
Apr 29, 2020 4.526 4.670 4.424 4.466 148,752,240 -0.10(-2.23%)
Apr 28, 2020 4.662 4.704 4.432 4.568 124,913,480 +0.18(+4.06%)
Apr 27, 2020 4.169 4.407 4.144 4.390 107,227,968 +0.25(+6.16%)
Apr 24, 2020 4.186 4.212 4.076 4.135 64,011,752 -0.02(-0.41%)
Apr 23, 2020 4.076 4.229 4.050 4.152 72,945,736 +0.10(+2.52%)
Apr 22, 2020 4.135 4.152 4.033 4.050 73,393,288 +0.00(+0.00%)
Apr 21, 2020 4.152 4.178 4.008 4.050 96,806,816 -0.18(-4.22%)
Apr 20, 2020 4.237 4.322 4.169 4.229 83,629,024 -0.12(-2.73%)
Apr 17, 2020 4.390 4.483 4.271 4.347 108,337,368 +0.15(+3.64%)
Apr 16, 2020 4.296 4.305 4.152 4.195 69,163,096 -0.08(-1.79%)
Apr 15, 2020 4.296 4.364 4.203 4.271 87,952,856 -0.22(-4.91%)
Apr 14, 2020 4.475 4.619 4.381 4.492 88,128,232 +0.11(+2.52%)
Apr 13, 2020 4.611 4.611 4.262 4.381 116,904,728 -0.18(-3.91%)
Apr 09, 2020 4.679 4.882 4.449 4.560 207,082,240 +0.29(+6.76%)
Apr 08, 2020 4.127 4.322 4.076 4.271 137,730,128 +0.27(+6.79%)
Apr 07, 2020 4.118 4.271 3.931 3.999 135,539,728 +0.15(+3.97%)
Apr 06, 2020 3.855 3.965 3.745 3.846 120,333,416 +0.25(+6.84%)
Apr 03, 2020 3.736 3.753 3.541 3.600 100,883,008 -0.10(-2.75%)
Apr 02, 2020 3.728 3.880 3.609 3.702 107,020,040 -0.03(-0.91%)
Apr 01, 2020 3.931 4.050 3.702 3.736 140,324,016 -0.37(-8.90%)
Mar 31, 2020 4.271 4.407 4.033 4.101 272,940,768 -0.17(-3.98%)
Mar 30, 2020 4.339 4.347 4.186 4.271 115,219,728 -0.14(-3.08%)
Mar 27, 2020 4.305 4.500 4.169 4.407 125,219,592 -0.05(-1.14%)
Mar 26, 2020 4.551 4.797 4.381 4.458 162,837,856 -0.12(-2.60%)
Mar 25, 2020 4.899 4.984 4.347 4.577 234,243,600 +0.37(+8.89%)
Mar 24, 2020 3.795 4.237 3.617 4.203 172,050,784 +0.80(+23.44%)
Mar 23, 2020 3.626 3.838 3.362 3.405 158,867,408 -0.27(-7.39%)
Mar 20, 2020 3.855 4.033 3.609 3.677 152,371,264 -0.12(-3.13%)
Mar 19, 2020 3.677 3.889 3.481 3.795 149,053,888 -0.03(-0.67%)
Mar 18, 2020 4.033 4.110 3.481 3.821 148,214,320 -0.43(-10.18%)
Mar 17, 2020 4.313 4.364 3.991 4.254 122,716,480 -0.03(-0.79%)
Mar 16, 2020 4.279 4.432 4.245 4.288 129,843,944 -0.49(-10.30%)
Mar 13, 2020 4.984 5.010 4.347 4.780 147,656,512 +0.24(+5.23%)
Mar 12, 2020 4.568 4.831 4.415 4.543 105,293,776 -0.47(-9.32%)
Mar 11, 2020 5.146 5.188 4.993 5.010 116,147,000 -0.31(-5.75%)
Mar 10, 2020 5.315 5.341 4.925 5.315 119,927,024 +0.31(+6.10%)
Mar 09, 2020 5.069 5.213 4.984 5.010 122,296,064 -0.50(-9.09%)
Mar 06, 2020 5.604 5.672 5.434 5.511 129,469,032 -0.21(-3.71%)
Mar 05, 2020 5.910 5.918 5.697 5.723 91,891,816 -0.29(-4.80%)
Mar 04, 2020 6.020 6.020 5.876 6.012 83,109,184 +0.09(+1.58%)
Mar 03, 2020 6.190 6.232 5.850 5.918 114,721,912 -0.20(-3.19%)
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.