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 )

12.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2003 9.204 9.244 9.146 9.209 13,382,778 +0.01(+0.06%)
Dec 30, 2003 9.296 9.307 9.134 9.204 18,509,754 -0.10(-1.05%)
Dec 29, 2003 9.313 9.347 9.215 9.301 19,018,108 -0.01(-0.12%)
Dec 26, 2003 9.324 9.428 9.301 9.313 7,863,331 -0.01(-0.12%)
Dec 24, 2003 9.307 9.445 9.273 9.324 17,600,240 +0.02(+0.19%)
Dec 23, 2003 9.664 9.975 9.209 9.307 60,112,440 -0.36(-3.69%)
Dec 22, 2003 8.772 9.756 8.818 9.664 59,041,352 +0.89(+10.17%)
Dec 19, 2003 8.622 8.852 8.593 8.772 25,337,438 +0.18(+2.14%)
Dec 18, 2003 8.444 8.605 8.432 8.588 17,520,670 +0.14(+1.70%)
Dec 17, 2003 8.260 8.461 8.179 8.444 18,807,712 +0.18(+2.23%)
Dec 16, 2003 8.219 8.340 8.196 8.260 26,121,686 +0.04(+0.49%)
Dec 15, 2003 7.897 8.265 8.087 8.219 31,848,228 +0.32(+4.08%)
Dec 12, 2003 7.914 7.937 7.874 7.897 18,191,468 -0.01(-0.15%)
Dec 11, 2003 7.701 7.914 7.684 7.909 12,794,679 +0.24(+3.08%)
Dec 10, 2003 7.776 7.793 7.609 7.673 12,815,874 -0.10(-1.33%)
Dec 09, 2003 7.626 7.857 7.626 7.776 24,308,048 +0.17(+2.19%)
Dec 08, 2003 7.425 7.609 7.425 7.609 13,823,375 +0.14(+1.93%)
Dec 05, 2003 7.483 7.506 7.379 7.465 8,055,484 -0.07(-0.99%)
Dec 04, 2003 7.598 7.667 7.483 7.540 19,941,692 -0.05(-0.61%)
Dec 03, 2003 7.437 7.644 7.465 7.586 18,185,560 +0.15(+2.01%)
Dec 02, 2003 7.511 7.557 7.425 7.437 26,691,196 -0.12(-1.52%)
Dec 01, 2003 7.598 7.649 7.454 7.552 15,086,094 -0.05(-0.61%)
Nov 28, 2003 7.448 7.609 7.442 7.598 9,516,959 +0.16(+2.17%)
Nov 26, 2003 7.454 7.483 7.356 7.437 12,446,684 -0.05(-0.62%)
Nov 25, 2003 7.298 7.511 7.258 7.483 23,927,912 +0.21(+2.93%)
Nov 24, 2003 7.137 7.310 7.126 7.270 15,825,866 +0.16(+2.27%)
Nov 21, 2003 7.149 7.166 7.097 7.108 11,154,776 -0.04(-0.56%)
Nov 20, 2003 7.022 7.247 7.022 7.149 9,988,481 -0.09(-1.27%)
Nov 19, 2003 7.258 7.275 7.166 7.241 14,871,703 -0.02(-0.24%)
Nov 18, 2003 7.344 7.431 7.258 7.258 12,777,131 -0.06(-0.79%)
Nov 17, 2003 7.339 7.362 7.247 7.316 19,295,044 -0.14(-1.93%)
Nov 14, 2003 7.534 7.563 7.419 7.460 25,714,622 -0.10(-1.37%)
Nov 13, 2003 7.425 7.661 7.425 7.563 54,398,408 +0.05(+0.61%)
Nov 12, 2003 7.085 7.517 7.195 7.517 61,664,952 +0.43(+6.09%)
Nov 11, 2003 7.034 7.137 6.976 7.085 15,736,218 +0.05(+0.74%)
Nov 10, 2003 7.016 7.057 7.011 7.034 16,223,897 +0.02(+0.25%)
Nov 07, 2003 7.039 7.068 6.970 7.016 15,443,818 +0.05(+0.66%)
Nov 06, 2003 7.005 7.028 6.884 6.970 17,087,716 -0.03(-0.49%)
Nov 05, 2003 7.011 7.097 6.942 7.005 13,849,435 -0.09(-1.22%)
Nov 04, 2003 7.011 7.011 7.005 7.091 12,240,979 +0.02(+0.33%)
Nov 03, 2003 7.045 7.045 7.005 7.068 17,493,732 +0.09(+1.24%)
Oct 31, 2003 7.011 7.016 6.982 6.982 11,270,832 -0.03(-0.41%)
Oct 30, 2003 7.154 7.189 6.993 7.011 16,638,433 -0.14(-2.01%)
Oct 29, 2003 7.051 7.166 7.028 7.154 14,297,329 +0.02(+0.24%)
Oct 28, 2003 6.993 7.137 6.919 7.137 25,361,588 +0.22(+3.16%)
Oct 27, 2003 6.907 6.988 6.878 6.919 11,717,510 +0.07(+1.01%)
Oct 24, 2003 6.913 6.919 6.717 6.849 15,467,620 -0.11(-1.57%)
Oct 23, 2003 6.723 6.982 6.654 6.959 18,877,902 +0.14(+2.03%)
Oct 22, 2003 7.005 7.005 6.544 6.821 35,152,184 -0.18(-2.63%)
Oct 21, 2003 7.131 7.131 6.988 7.005 22,670,230 -0.13(-1.78%)
Oct 20, 2003 7.016 7.166 6.982 7.131 13,406,406 +0.15(+2.14%)
Oct 17, 2003 7.097 7.131 6.936 6.982 15,836,985 -0.12(-1.62%)
Oct 16, 2003 6.988 7.166 6.988 7.097 32,191,706 +0.11(+1.57%)
Oct 15, 2003 6.878 7.028 6.884 6.988 18,037,016 +0.11(+1.59%)
Oct 14, 2003 6.861 6.878 6.780 6.878 10,009,676 -0.01(-0.17%)
Oct 13, 2003 6.792 6.907 6.740 6.890 10,927,876 +0.16(+2.31%)
Oct 10, 2003 6.740 6.849 6.706 6.734 11,203,075 -0.01(-0.09%)
Oct 09, 2003 6.619 6.884 6.619 6.740 24,903,966 +0.12(+1.83%)
Oct 08, 2003 6.533 6.613 6.516 6.619 8,833,652 +0.05(+0.70%)
Oct 07, 2003 6.475 6.590 6.418 6.573 13,111,922 +0.02(+0.26%)
Oct 06, 2003 6.544 6.585 6.498 6.556 8,325,818 -0.01(-0.18%)
Oct 03, 2003 6.504 6.665 6.343 6.567 28,903,910 +0.22(+3.54%)
Oct 02, 2003 6.320 6.498 6.303 6.343 15,984,488 -0.05(-0.72%)
Oct 01, 2003 6.199 6.504 5.992 6.389 24,810,148 +0.19(+3.06%)
Sep 30, 2003 6.274 6.274 6.130 6.199 15,894,492 -0.09(-1.46%)
Sep 29, 2003 6.331 6.366 6.147 6.291 10,596,038 -0.04(-0.64%)
Sep 26, 2003 6.383 6.406 6.285 6.331 14,855,024 -0.09(-1.35%)
Sep 25, 2003 6.481 6.504 6.343 6.418 11,642,108 -0.06(-0.98%)
Sep 24, 2003 6.631 6.631 6.498 6.481 10,869,327 -0.15(-2.26%)
Sep 23, 2003 6.602 6.660 6.585 6.631 10,505,348 +0.03(+0.44%)
Sep 22, 2003 6.642 6.665 6.567 6.602 12,992,565 -0.02(-0.35%)
Sep 19, 2003 6.752 6.694 6.613 6.625 10,927,876 -0.13(-1.88%)
Sep 18, 2003 6.648 6.752 6.625 6.752 18,231,080 +0.14(+2.09%)
Sep 17, 2003 6.660 6.717 6.613 6.613 6,887,103 -0.08(-1.20%)
Sep 16, 2003 6.544 6.677 6.567 6.694 22,674,748 +0.15(+2.29%)
Sep 15, 2003 6.631 6.677 6.539 6.544 14,549,769 -0.13(-1.98%)
Sep 12, 2003 6.585 6.706 6.493 6.677 13,470,689 +0.09(+1.40%)
Sep 11, 2003 6.452 6.648 6.452 6.585 8,709,951 +0.03(+0.53%)
Sep 10, 2003 6.694 6.694 6.510 6.550 13,887,657 -0.14(-2.15%)
Sep 09, 2003 6.711 6.763 6.660 6.694 12,385,007 -0.12(-1.69%)
Sep 08, 2003 6.740 6.832 6.734 6.809 10,554,689 +0.06(+0.85%)
Sep 05, 2003 6.798 6.832 6.683 6.752 15,972,152 -0.08(-1.18%)
Sep 04, 2003 6.803 6.913 6.757 6.832 17,286,994 -0.04(-0.59%)
Sep 03, 2003 7.166 7.212 6.700 6.872 39,600,716 -0.21(-3.01%)
Sep 02, 2003 6.752 7.085 6.665 7.085 30,532,518 +0.43(+6.49%)
Aug 29, 2003 6.590 6.711 6.550 6.654 11,939,719 +0.07(+1.05%)
Aug 28, 2003 6.567 6.665 6.447 6.585 13,906,942 -0.12(-1.72%)
Aug 27, 2003 6.567 6.723 6.562 6.700 16,272,370 +0.13(+2.02%)
Aug 26, 2003 6.354 6.579 6.354 6.567 12,976,407 +0.19(+2.98%)
Aug 25, 2003 6.424 6.447 6.326 6.377 8,391,317 -0.09(-1.34%)
Aug 22, 2003 6.567 6.636 6.441 6.464 14,295,070 -0.10(-1.58%)
Aug 21, 2003 6.452 6.613 6.447 6.567 24,768,624 +0.11(+1.69%)
Aug 20, 2003 6.372 6.475 6.303 6.458 12,572,295 +0.09(+1.36%)
Aug 19, 2003 6.280 6.412 6.262 6.372 13,681,432 +0.10(+1.56%)
Aug 18, 2003 6.193 6.314 6.188 6.274 8,070,773 +0.07(+1.21%)
Aug 15, 2003 6.193 6.245 6.107 6.199 7,949,331 +0.01(+0.09%)
Aug 14, 2003 6.095 6.257 6.072 6.193 16,286,790 -0.03(-0.46%)
Aug 13, 2003 6.193 6.268 6.084 6.222 14,473,845 +0.05(+0.75%)
Aug 12, 2003 6.153 6.205 6.118 6.176 8,207,677 +0.01(+0.19%)
Aug 11, 2003 6.107 6.216 6.101 6.164 5,907,749 +0.00(+0.00%)
Aug 08, 2003 6.216 6.234 6.130 6.164 8,645,147 -0.01(-0.09%)
Aug 07, 2003 6.118 6.182 6.067 6.170 8,140,094 +0.04(+0.66%)
Aug 06, 2003 6.101 6.176 6.015 6.130 19,899,126 +0.07(+1.24%)
Aug 05, 2003 6.164 6.239 6.055 6.055 12,978,145 -0.18(-2.95%)
Aug 04, 2003 6.274 6.447 6.159 6.239 9,376,753 -0.03(-0.55%)
Aug 01, 2003 6.377 6.619 6.199 6.274 18,146,990 -0.09(-1.45%)
Jul 31, 2003 6.182 6.418 6.182 6.366 25,536,368 +0.24(+3.85%)
Jul 30, 2003 6.205 6.211 6.101 6.130 12,711,806 -0.10(-1.66%)
Jul 29, 2003 6.239 6.268 6.078 6.234 19,173,254 -0.01(-0.18%)
Jul 28, 2003 6.314 6.326 6.216 6.245 13,607,420 -0.07(-1.09%)
Jul 25, 2003 6.257 6.326 6.141 6.314 11,516,496 +0.17(+2.72%)
Jul 24, 2003 6.216 6.257 6.113 6.147 12,139,691 +0.05(+0.85%)
Jul 23, 2003 6.124 6.136 6.015 6.095 7,688,030 +0.01(+0.09%)
Jul 22, 2003 6.216 6.216 6.003 6.090 16,617,064 +0.02(+0.28%)
Jul 21, 2003 6.234 6.274 6.044 6.072 15,987,789 -0.25(-4.00%)
Jul 18, 2003 6.274 6.331 6.199 6.326 10,008,981 +0.09(+1.48%)
Jul 17, 2003 6.291 6.297 6.130 6.234 17,973,948 -0.09(-1.46%)
Jul 16, 2003 6.539 6.539 6.297 6.326 28,527,422 -0.37(-5.58%)
Jul 15, 2003 6.533 6.706 6.516 6.700 20,183,882 +0.19(+2.92%)
Jul 14, 2003 6.590 6.619 6.487 6.510 12,613,645 +0.01(+0.18%)
Jul 11, 2003 6.435 6.521 6.424 6.498 12,453,286 +0.09(+1.44%)
Jul 10, 2003 6.400 6.447 6.303 6.406 13,451,404 +0.01(+0.09%)
Jul 09, 2003 6.372 6.464 6.360 6.400 10,945,597 -0.02(-0.36%)
Jul 08, 2003 6.475 6.567 6.418 6.424 21,605,918 -0.02(-0.27%)
Jul 07, 2003 6.331 6.493 6.303 6.441 13,888,005 +0.18(+2.94%)
Jul 03, 2003 6.257 6.343 6.164 6.257 6,787,726 +0.00(+0.00%)
Jul 02, 2003 6.228 6.326 6.188 6.257 22,203,920 +0.03(+0.46%)
Jul 01, 2003 6.274 6.274 6.072 6.228 18,589,150 -0.10(-1.55%)
Jun 30, 2003 6.349 6.452 6.314 6.326 15,202,672 -0.02(-0.36%)
Jun 27, 2003 6.464 6.487 6.343 6.349 9,633,015 -0.12(-1.78%)
Jun 26, 2003 6.400 6.562 6.389 6.464 19,174,296 +0.01(+0.18%)
Jun 25, 2003 6.562 6.625 6.400 6.452 10,748,927 -0.08(-1.23%)
Jun 24, 2003 6.447 6.590 6.429 6.533 16,589,961 +0.03(+0.44%)
Jun 23, 2003 6.677 6.688 6.475 6.504 15,145,860 -0.13(-1.91%)
Jun 20, 2003 6.608 6.683 6.579 6.631 21,101,038 +0.14(+2.13%)
Jun 19, 2003 6.602 6.648 6.493 6.493 16,194,014 -0.14(-2.08%)
Jun 18, 2003 6.631 6.677 6.596 6.631 29,321,226 -0.09(-1.37%)
Jun 17, 2003 6.533 6.740 6.504 6.723 23,806,644 +0.26(+4.01%)
Jun 16, 2003 6.360 6.464 6.331 6.464 16,566,854 +0.15(+2.37%)
Jun 13, 2003 6.487 6.487 6.205 6.314 20,393,234 -0.17(-2.66%)
Jun 12, 2003 6.533 6.625 6.389 6.487 18,129,790 -0.03(-0.53%)
Jun 11, 2003 6.285 6.527 6.211 6.521 25,266,380 +0.19(+3.00%)
Jun 10, 2003 6.113 6.331 6.101 6.331 15,672,456 +0.28(+4.56%)
Jun 09, 2003 6.164 6.170 6.015 6.055 11,323,648 -0.11(-1.77%)
Jun 06, 2003 6.216 6.447 6.113 6.164 23,027,780 +0.06(+1.04%)
Jun 05, 2003 6.026 6.113 5.940 6.101 19,892,004 +0.02(+0.38%)
Jun 04, 2003 6.159 6.159 5.900 6.078 27,005,486 -0.07(-1.22%)
Jun 03, 2003 6.285 6.349 6.061 6.153 27,874,866 -0.22(-3.43%)
Jun 02, 2003 6.130 6.441 6.113 6.372 43,082,576 +0.33(+5.43%)
May 30, 2003 5.842 6.072 5.813 6.044 23,531,966 +0.24(+4.17%)
May 29, 2003 5.871 5.929 5.790 5.802 19,624,448 -0.10(-1.66%)
May 28, 2003 5.871 6.072 5.842 5.900 29,518,938 +0.06(+1.08%)
May 27, 2003 5.503 5.854 5.468 5.836 22,733,644 +0.33(+6.07%)
May 23, 2003 5.589 5.612 5.474 5.503 11,711,429 -0.09(-1.65%)
May 22, 2003 5.600 5.664 5.595 5.595 12,108,592 +0.03(+0.52%)
May 21, 2003 5.497 5.566 5.439 5.566 12,360,510 +0.03(+0.52%)
May 20, 2003 5.687 5.733 5.468 5.537 16,962,278 -0.12(-2.04%)
May 19, 2003 5.710 5.727 5.641 5.652 15,324,982 -0.12(-2.00%)
May 16, 2003 5.693 5.796 5.687 5.767 17,765,812 +0.03(+0.60%)
May 15, 2003 5.767 5.848 5.710 5.733 22,396,420 -0.03(-0.60%)
May 14, 2003 5.848 5.900 5.739 5.767 13,823,201 -0.07(-1.18%)
May 13, 2003 5.785 5.836 5.779 5.836 13,622,187 +0.06(+1.00%)
May 12, 2003 5.716 5.813 5.641 5.779 11,088,930 +0.09(+1.52%)
May 09, 2003 5.698 5.733 5.635 5.693 18,319,858 -0.02(-0.30%)
May 08, 2003 5.727 5.756 5.693 5.710 10,035,911 -0.05(-0.80%)
May 07, 2003 5.727 5.802 5.687 5.756 19,397,896 -0.02(-0.30%)
May 06, 2003 5.790 5.819 5.756 5.773 20,828,098 -0.01(-0.20%)
May 05, 2003 5.785 5.813 5.756 5.785 22,482,942 +0.01(+0.10%)
May 02, 2003 5.503 5.819 5.503 5.779 22,094,292 +0.03(+0.60%)
May 01, 2003 5.940 5.940 5.669 5.744 31,416,666 -0.18(-3.11%)
Apr 30, 2003 5.900 5.986 5.785 5.929 27,859,056 -0.01(-0.19%)
Apr 29, 2003 5.854 5.986 5.831 5.940 29,056,276 +0.09(+1.57%)
Apr 28, 2003 5.739 5.854 5.727 5.848 21,353,130 +0.12(+2.01%)
Apr 25, 2003 5.773 5.980 5.618 5.733 38,312,976 -0.31(-5.14%)
Apr 24, 2003 6.170 6.188 5.929 6.044 28,963,674 -0.21(-3.31%)
Apr 23, 2003 5.998 6.320 5.963 6.251 50,383,000 +0.31(+5.23%)
Apr 22, 2003 5.480 5.992 5.480 5.940 41,195,272 +0.23(+4.03%)
Apr 21, 2003 5.572 5.710 5.474 5.710 31,774,564 +0.29(+5.42%)
Apr 17, 2003 5.313 5.468 5.307 5.416 29,165,904 +0.10(+1.95%)
Apr 16, 2003 5.180 5.526 5.180 5.313 62,689,476 +0.51(+10.54%)
Apr 15, 2003 4.536 4.835 4.536 4.806 17,903,586 -0.08(-1.65%)
Apr 14, 2003 4.685 4.892 4.674 4.887 22,431,516 +0.22(+4.81%)
Apr 11, 2003 4.593 4.708 4.587 4.662 15,934,451 +0.12(+2.53%)
Apr 10, 2003 4.593 4.628 4.518 4.547 9,889,103 -0.02(-0.50%)
Apr 09, 2003 4.633 4.633 4.484 4.570 16,688,296 +0.02(+0.51%)
Apr 08, 2003 4.633 4.674 4.536 4.547 15,478,740 -0.09(-1.86%)
Apr 07, 2003 4.795 4.823 4.605 4.633 21,956,520 +0.09(+2.03%)
Apr 04, 2003 4.605 4.610 4.507 4.541 10,489,538 +0.01(+0.13%)
Apr 03, 2003 4.564 4.582 4.472 4.536 18,290,324 +0.07(+1.68%)
Apr 02, 2003 4.461 4.599 4.386 4.461 29,226,018 +0.16(+3.61%)
Apr 01, 2003 4.202 4.346 4.202 4.305 27,740,568 -0.02(-0.53%)
Mar 31, 2003 4.202 4.374 4.144 4.328 22,599,346 +0.06(+1.48%)
Mar 28, 2003 4.305 4.317 4.213 4.265 10,639,125 -0.10(-2.24%)
Mar 27, 2003 4.363 4.369 4.294 4.363 11,945,974 -0.04(-0.92%)
Mar 26, 2003 4.403 4.449 4.346 4.403 12,489,075 +0.01(+0.26%)
Mar 25, 2003 4.403 4.420 4.334 4.392 16,061,279 +0.04(+0.93%)
Mar 24, 2003 4.461 4.467 4.294 4.351 22,346,384 -0.26(-5.74%)
Mar 21, 2003 4.478 4.622 4.397 4.616 30,177,922 +0.30(+6.93%)
Mar 20, 2003 4.351 4.409 4.190 4.317 18,522,784 -0.07(-1.70%)
Mar 19, 2003 4.317 4.432 4.259 4.392 30,966,166 +0.05(+1.06%)
Mar 18, 2003 4.254 4.374 4.173 4.346 33,841,164 +0.21(+5.01%)
Mar 17, 2003 3.856 4.173 3.799 4.138 42,449,480 +0.25(+6.36%)
Mar 14, 2003 4.104 4.104 3.862 3.891 47,318,280 -0.21(-5.19%)
Mar 13, 2003 4.231 4.254 3.989 4.104 40,199,412 +0.03(+0.71%)
Mar 12, 2003 3.937 4.104 3.891 4.075 42,234,568 +0.28(+7.27%)
Mar 11, 2003 4.029 4.156 3.787 3.799 48,063,440 -0.22(-5.58%)
Mar 10, 2003 4.196 4.196 4.012 4.023 28,201,838 -0.13(-3.19%)
Mar 07, 2003 4.144 4.259 4.092 4.156 42,092,796 -0.13(-3.09%)
Mar 06, 2003 4.432 4.461 4.271 4.288 19,822,508 -0.18(-3.99%)
Mar 05, 2003 4.455 4.490 4.397 4.467 17,350,406 +0.01(+0.26%)
Mar 04, 2003 4.605 4.605 4.409 4.455 32,180,760 -0.19(-4.09%)
Mar 03, 2003 4.823 4.846 4.616 4.645 17,859,978 -0.14(-3.00%)
Feb 28, 2003 4.823 4.858 4.743 4.789 10,768,907 -0.01(-0.12%)
Feb 27, 2003 4.708 4.795 4.668 4.795 14,324,779 +0.13(+2.71%)
Feb 26, 2003 4.731 4.731 4.628 4.668 17,419,902 +0.02(+0.37%)
Feb 25, 2003 4.720 4.737 4.605 4.651 26,645,330 -0.12(-2.53%)
Feb 24, 2003 4.864 4.864 4.749 4.772 12,543,281 -0.09(-1.78%)
Feb 21, 2003 4.933 4.933 4.749 4.858 20,682,506 -0.12(-2.43%)
Feb 20, 2003 5.065 5.094 4.956 4.979 7,846,478 -0.10(-1.93%)
Feb 19, 2003 5.151 5.157 5.036 5.077 10,162,391 -0.06(-1.23%)
Feb 18, 2003 5.008 5.226 5.002 5.140 10,354,197 +0.14(+2.76%)
Feb 14, 2003 4.892 5.054 4.835 5.002 10,196,270 +0.14(+2.96%)
Feb 13, 2003 4.979 5.008 4.812 4.858 14,701,615 -0.18(-3.54%)
Feb 12, 2003 5.036 5.094 4.962 5.036 12,820,218 -0.06(-1.13%)
Feb 11, 2003 5.192 5.203 5.054 5.094 11,859,453 -0.06(-1.12%)
Feb 10, 2003 5.071 5.151 5.002 5.151 10,256,904 +0.09(+1.70%)
Feb 07, 2003 5.226 5.244 5.042 5.065 9,287,105 -0.11(-2.11%)
Feb 06, 2003 5.180 5.209 5.123 5.174 8,262,057 -0.06(-1.10%)
Feb 05, 2003 5.284 5.318 5.284 5.232 10,229,454 +0.05(+0.89%)
Feb 04, 2003 5.295 5.295 5.157 5.186 12,758,020 -0.11(-2.07%)
Feb 03, 2003 5.244 5.359 5.244 5.295 8,828,787 +0.05(+0.99%)
Jan 31, 2003 5.140 5.307 5.134 5.244 11,121,245 +0.06(+1.11%)
Jan 30, 2003 5.405 5.439 5.157 5.186 14,838,693 -0.22(-4.05%)
Jan 29, 2003 5.410 5.457 5.341 5.405 9,873,640 -0.10(-1.88%)
Jan 28, 2003 5.474 5.560 5.451 5.508 12,531,641 +0.06(+1.06%)
Jan 27, 2003 5.503 5.600 5.405 5.451 14,881,606 -0.16(-2.87%)
Jan 24, 2003 5.756 5.756 5.595 5.612 11,003,451 -0.15(-2.60%)
Jan 23, 2003 5.652 5.779 5.612 5.762 16,681,346 +0.16(+2.77%)
Jan 22, 2003 5.796 5.808 5.583 5.606 16,163,263 -0.23(-3.94%)
Jan 21, 2003 5.929 5.975 5.744 5.836 16,926,316 -0.01(-0.20%)
Jan 17, 2003 5.957 5.963 5.779 5.848 14,721,073 -0.16(-2.59%)
Jan 16, 2003 6.021 6.072 5.940 6.003 12,380,316 +0.07(+1.26%)
Jan 15, 2003 6.055 6.090 5.882 5.929 11,834,261 -0.13(-2.18%)
Jan 14, 2003 5.998 6.090 5.975 6.061 11,897,501 -0.03(-0.47%)
Jan 13, 2003 6.147 6.176 5.998 6.090 14,454,734 +0.05(+0.76%)
Jan 10, 2003 5.819 6.216 5.733 6.044 31,689,086 +0.16(+2.64%)
Jan 09, 2003 5.767 5.929 5.767 5.888 12,359,989 +0.13(+2.20%)
Jan 08, 2003 5.831 5.871 5.721 5.762 16,064,754 -0.07(-1.18%)
Jan 07, 2003 5.796 5.900 5.727 5.831 14,606,059 +0.03(+0.60%)
Jan 06, 2003 5.583 5.842 5.572 5.796 19,161,788 +0.22(+4.03%)
Jan 03, 2003 5.687 5.739 5.566 5.572 14,656,443 -0.15(-2.62%)
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.