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

Tesla, Inc. (NQ: TSLA )

177.62 -7.13 (-3.86%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 7, 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 (%)
Oct 31, 2011 1.967 1.967 1.917 1.958 17,009,534 -0.03(-1.67%)
Oct 28, 2011 1.900 2.000 1.867 1.991 18,974,894 +0.07(+3.86%)
Oct 27, 2011 1.889 1.930 1.874 1.917 13,040,024 +0.05(+2.79%)
Oct 26, 2011 1.879 1.891 1.827 1.865 7,657,184 -0.02(-0.96%)
Oct 25, 2011 1.882 1.924 1.853 1.883 9,815,564 -0.02(-1.05%)
Oct 24, 2011 1.858 1.926 1.850 1.903 14,108,249 +0.03(+1.85%)
Oct 21, 2011 1.827 1.887 1.801 1.869 17,138,250 +0.05(+2.52%)
Oct 20, 2011 1.829 1.831 1.800 1.823 14,994,704 -0.02(-0.83%)
Oct 19, 2011 1.868 1.871 1.820 1.838 11,892,749 -0.05(-2.72%)
Oct 18, 2011 1.820 1.895 1.781 1.889 14,995,349 +0.06(+3.36%)
Oct 17, 2011 1.857 1.867 1.817 1.828 11,316,584 -0.04(-2.25%)
Oct 14, 2011 1.867 1.903 1.817 1.870 21,007,034 +0.01(+0.39%)
Oct 13, 2011 1.842 1.898 1.829 1.863 15,651,194 +0.01(+0.50%)
Oct 12, 2011 1.817 1.867 1.813 1.853 16,850,460 +0.01(+0.69%)
Oct 11, 2011 1.834 1.851 1.806 1.841 8,634,045 -0.02(-0.97%)
Oct 10, 2011 1.821 1.879 1.800 1.859 13,851,239 +0.06(+3.30%)
Oct 07, 2011 1.799 1.840 1.737 1.799 19,673,218 +0.00(+0.11%)
Oct 06, 2011 1.744 1.840 1.668 1.797 26,535,388 +0.11(+6.27%)
Oct 05, 2011 1.602 1.722 1.557 1.691 18,441,210 +0.11(+7.23%)
Oct 04, 2011 1.553 1.621 1.529 1.577 18,003,210 -0.00(-0.30%)
Oct 03, 2011 1.663 1.667 1.550 1.582 15,346,949 -0.04(-2.71%)
Sep 30, 2011 1.653 1.659 1.566 1.626 20,040,808 +0.02(+1.12%)
Sep 29, 2011 1.715 1.721 1.570 1.608 13,943,174 -0.03(-1.91%)
Sep 28, 2011 1.733 1.767 1.634 1.639 10,848,089 -0.11(-6.11%)
Sep 27, 2011 1.733 1.799 1.705 1.746 10,116,434 +0.04(+2.63%)
Sep 26, 2011 1.768 1.768 1.660 1.701 14,020,724 -0.06(-3.26%)
Sep 23, 2011 1.699 1.775 1.690 1.759 17,344,920 +0.05(+2.93%)
Sep 22, 2011 1.709 1.741 1.659 1.709 11,637,029 -0.01(-0.85%)
Sep 21, 2011 1.730 1.797 1.713 1.723 14,813,654 -0.01(-0.62%)
Sep 20, 2011 1.732 1.773 1.711 1.734 17,705,264 +0.02(+0.93%)
Sep 19, 2011 1.663 1.721 1.588 1.718 17,360,234 -0.00(-0.12%)
Sep 16, 2011 1.652 1.723 1.633 1.720 21,263,608 +0.07(+3.95%)
Sep 15, 2011 1.639 1.662 1.622 1.655 8,437,680 +0.03(+1.97%)
Sep 14, 2011 1.617 1.656 1.586 1.623 12,461,654 +0.02(+1.08%)
Sep 13, 2011 1.534 1.607 1.517 1.605 10,896,914 +0.08(+5.24%)
Sep 12, 2011 1.500 1.554 1.497 1.525 8,498,565 -0.01(-0.39%)
Sep 09, 2011 1.558 1.571 1.503 1.531 10,038,944 -0.04(-2.71%)
Sep 08, 2011 1.572 1.602 1.552 1.574 7,585,454 -0.02(-0.96%)
Sep 07, 2011 1.559 1.600 1.552 1.589 6,887,789 +0.06(+3.92%)
Sep 06, 2011 1.500 1.547 1.486 1.529 12,146,399 -0.01(-0.56%)
Sep 02, 2011 1.577 1.599 1.512 1.538 11,554,964 -0.06(-3.88%)
Sep 01, 2011 1.644 1.658 1.589 1.600 12,721,274 -0.05(-2.99%)
Aug 31, 2011 1.653 1.700 1.619 1.649 12,356,024 +0.01(+0.45%)
Aug 30, 2011 1.633 1.651 1.606 1.642 5,492,384 -0.01(-0.32%)
Aug 29, 2011 1.615 1.657 1.601 1.647 12,049,529 +0.07(+4.13%)
Aug 26, 2011 1.514 1.597 1.471 1.582 11,426,339 +0.04(+2.68%)
Aug 25, 2011 1.591 1.591 1.527 1.541 10,196,099 -0.05(-3.18%)
Aug 24, 2011 1.540 1.595 1.522 1.591 10,263,569 +0.06(+3.96%)
Aug 23, 2011 1.462 1.541 1.433 1.531 13,034,519 +0.07(+4.60%)
Aug 22, 2011 1.541 1.587 1.445 1.463 14,791,214 -0.02(-1.57%)
Aug 19, 2011 1.591 1.615 1.467 1.487 20,629,154 -0.13(-8.08%)
Aug 18, 2011 1.667 1.677 1.565 1.617 15,848,534 -0.10(-6.08%)
Aug 17, 2011 1.759 1.777 1.701 1.722 9,638,579 -0.02(-1.03%)
Aug 16, 2011 1.742 1.769 1.722 1.740 8,065,319 -0.01(-0.50%)
Aug 15, 2011 1.775 1.783 1.729 1.749 11,078,579 -0.01(-0.30%)
Aug 12, 2011 1.707 1.809 1.691 1.754 15,135,299 +0.07(+3.99%)
Aug 11, 2011 1.603 1.717 1.600 1.687 12,547,259 +0.10(+6.21%)
Aug 10, 2011 1.696 1.696 1.575 1.588 23,462,204 -0.08(-4.95%)
Aug 09, 2011 1.671 1.697 1.580 1.671 20,000,728 +0.09(+6.01%)
Aug 08, 2011 1.540 1.629 1.540 1.576 39,127,076 -0.04(-2.48%)
Aug 05, 2011 1.666 1.692 1.522 1.616 29,465,638 -0.03(-2.06%)
Aug 04, 2011 1.767 1.793 1.645 1.650 45,970,244 -0.16(-9.01%)
Aug 03, 2011 1.833 1.855 1.756 1.813 26,916,704 -0.01(-0.51%)
Aug 02, 2011 1.913 1.947 1.818 1.823 23,238,298 -0.10(-4.97%)
Aug 01, 2011 1.911 1.932 1.881 1.918 17,472,330 +0.04(+2.13%)
Jul 29, 2011 1.853 1.893 1.833 1.878 14,221,904 +0.00(+0.00%)
Jul 28, 2011 1.840 1.903 1.836 1.878 14,079,434 +0.04(+1.92%)
Jul 27, 2011 1.900 1.900 1.834 1.843 14,376,044 -0.02(-1.29%)
Jul 26, 2011 1.887 1.918 1.865 1.867 11,407,979 -0.03(-1.72%)
Jul 25, 2011 1.934 1.950 1.896 1.899 10,099,364 -0.05(-2.73%)
Jul 22, 2011 1.930 1.969 1.903 1.953 8,758,020 +0.04(+2.06%)
Jul 21, 2011 1.927 1.944 1.873 1.913 15,171,089 +0.00(+0.03%)
Jul 20, 2011 1.867 2.029 1.853 1.913 45,724,408 +0.05(+2.87%)
Jul 19, 2011 1.839 1.874 1.836 1.859 15,390,719 +0.04(+2.42%)
Jul 18, 2011 1.823 1.830 1.775 1.815 12,778,154 -0.02(-1.27%)
Jul 15, 2011 1.853 1.855 1.827 1.839 10,634,309 -0.00(-0.11%)
Jul 14, 2011 1.902 1.931 1.817 1.841 17,383,964 -0.07(-3.60%)
Jul 13, 2011 1.895 1.935 1.860 1.909 15,989,129 +0.03(+1.67%)
Jul 12, 2011 1.891 1.939 1.867 1.878 15,679,589 -0.01(-0.63%)
Jul 11, 2011 1.893 1.902 1.867 1.890 14,635,544 -0.03(-1.60%)
Jul 08, 2011 1.993 1.993 1.906 1.921 18,608,700 -0.06(-3.09%)
Jul 07, 2011 1.943 2.000 1.934 1.982 19,917,314 +0.05(+2.66%)
Jul 06, 2011 1.943 1.943 1.903 1.931 13,903,334 -0.01(-0.62%)
Jul 05, 2011 1.935 1.968 1.914 1.943 14,939,834 +0.01(+0.41%)
Jul 01, 2011 1.938 1.973 1.920 1.935 12,822,584 -0.01(-0.38%)
Jun 30, 2011 1.900 1.955 1.893 1.942 14,199,809 +0.06(+2.97%)
Jun 29, 2011 1.900 1.939 1.871 1.886 21,925,618 +0.01(+0.64%)
Jun 28, 2011 1.853 1.883 1.845 1.874 13,336,979 +0.04(+2.37%)
Jun 27, 2011 1.849 1.885 1.821 1.831 27,140,504 -0.01(-0.38%)
Jun 24, 2011 1.843 1.865 1.817 1.838 54,132,868 -0.01(-0.52%)
Jun 23, 2011 1.813 1.848 1.747 1.847 17,549,850 +0.03(+1.84%)
Jun 22, 2011 1.825 1.883 1.807 1.814 22,132,994 -0.02(-1.16%)
Jun 21, 2011 1.749 1.849 1.733 1.835 22,439,444 +0.10(+5.84%)
Jun 20, 2011 1.706 1.764 1.700 1.734 23,065,634 -0.03(-1.85%)
Jun 17, 2011 1.791 1.847 1.743 1.767 25,709,474 +0.00(+0.00%)
Jun 16, 2011 1.845 1.867 1.716 1.767 27,631,858 -0.05(-3.00%)
Jun 15, 2011 1.896 1.897 1.805 1.821 20,174,684 -0.09(-4.48%)
Jun 14, 2011 1.903 1.980 1.901 1.907 23,599,648 +0.01(+0.60%)
Jun 13, 2011 1.871 1.925 1.859 1.895 25,700,878 +0.04(+2.05%)
Jun 10, 2011 1.835 1.887 1.823 1.857 23,497,978 +0.02(+0.87%)
Jun 09, 2011 1.829 1.873 1.807 1.841 24,046,798 +0.03(+1.84%)
Jun 08, 2011 1.896 1.907 1.801 1.808 25,437,538 -0.08(-4.41%)
Jun 07, 2011 1.929 1.959 1.884 1.891 18,331,484 -0.02(-1.15%)
Jun 06, 2011 2.002 2.009 1.884 1.913 34,965,252 -0.10(-4.75%)
Jun 03, 2011 1.997 2.100 1.967 2.009 93,153,128 +0.23(+12.76%)
May 24, 2011 1.801 1.833 1.773 1.781 9,205,095 -0.01(-0.37%)
May 23, 2011 1.841 1.841 1.775 1.788 12,953,219 -0.08(-4.11%)
May 20, 2011 1.884 1.885 1.823 1.865 12,638,009 -0.02(-0.82%)
May 19, 2011 1.802 1.896 1.773 1.880 39,826,004 +0.12(+7.02%)
May 18, 2011 1.740 1.765 1.701 1.757 10,941,104 +0.03(+1.50%)
May 17, 2011 1.800 1.800 1.715 1.731 18,512,340 -0.04(-2.41%)
May 16, 2011 1.866 1.866 1.770 1.773 11,334,329 -0.06(-3.45%)
May 13, 2011 1.867 1.879 1.820 1.837 9,923,654 -0.01(-0.43%)
May 12, 2011 1.805 1.849 1.777 1.845 9,416,100 +0.04(+2.22%)
May 11, 2011 1.880 1.887 1.795 1.805 14,436,974 -0.08(-4.45%)
May 10, 2011 1.883 1.930 1.861 1.889 23,028,268 +0.03(+1.50%)
May 09, 2011 1.800 1.867 1.790 1.861 13,744,544 +0.05(+2.91%)
May 06, 2011 1.793 1.847 1.775 1.808 14,724,089 +0.05(+2.57%)
May 05, 2011 1.813 1.829 1.745 1.763 18,276,734 -0.02(-0.94%)
May 04, 2011 1.785 1.800 1.717 1.779 15,639,599 -0.01(-0.67%)
May 03, 2011 1.825 1.826 1.767 1.791 13,707,974 -0.04(-2.11%)
May 02, 2011 1.824 1.853 1.804 1.830 11,768,399 -0.01(-0.54%)
Apr 29, 2011 1.846 1.858 1.828 1.840 10,893,599 -0.00(-0.22%)
Apr 28, 2011 1.805 1.846 1.781 1.844 24,673,454 +0.04(+2.14%)
Apr 27, 2011 1.795 1.824 1.775 1.805 14,953,514 +0.01(+0.56%)
Apr 26, 2011 1.777 1.817 1.754 1.795 20,585,144 +0.04(+2.05%)
Apr 25, 2011 1.776 1.782 1.731 1.759 12,012,584 -0.02(-1.31%)
Apr 21, 2011 1.723 1.799 1.706 1.783 20,790,794 +0.07(+3.84%)
Apr 20, 2011 1.713 1.739 1.687 1.717 12,557,534 +0.04(+2.35%)
Apr 19, 2011 1.684 1.684 1.643 1.677 8,230,394 +0.01(+0.52%)
Apr 18, 2011 1.675 1.708 1.624 1.669 15,508,064 -0.04(-2.15%)
Apr 15, 2011 1.710 1.745 1.694 1.705 14,151,764 +0.03(+1.75%)
Apr 14, 2011 1.658 1.685 1.613 1.676 14,750,729 +0.01(+0.84%)
Apr 13, 2011 1.675 1.713 1.654 1.662 18,171,660 +0.02(+1.14%)
Apr 12, 2011 1.672 1.681 1.620 1.643 20,361,014 -0.04(-2.45%)
Apr 11, 2011 1.765 1.769 1.668 1.685 20,540,248 -0.08(-4.61%)
Apr 08, 2011 1.839 1.840 1.757 1.766 29,195,278 -0.05(-2.75%)
Apr 07, 2011 1.790 1.863 1.763 1.816 42,153,988 +0.05(+2.83%)
Apr 06, 2011 1.799 1.801 1.720 1.766 19,324,454 -0.01(-0.79%)
Apr 05, 2011 1.727 1.800 1.713 1.780 47,712,404 +0.06(+3.37%)
Apr 04, 2011 1.789 1.800 1.682 1.722 39,138,404 -0.06(-3.11%)
Apr 01, 2011 1.830 1.879 1.771 1.777 42,976,304 -0.07(-3.93%)
Mar 31, 2011 1.770 1.914 1.767 1.850 172,766,272 +0.27(+17.04%)
Mar 30, 2011 1.607 1.633 1.534 1.581 18,349,154 -0.01(-0.88%)
Mar 29, 2011 1.553 1.600 1.547 1.595 11,330,864 +0.04(+2.88%)
Mar 28, 2011 1.513 1.569 1.503 1.550 15,870,269 +0.03(+2.20%)
Mar 25, 2011 1.495 1.533 1.493 1.517 8,518,830 +0.03(+1.88%)
Mar 24, 2011 1.476 1.492 1.465 1.489 6,932,399 +0.01(+0.54%)
Mar 23, 2011 1.474 1.485 1.451 1.481 6,341,894 +0.00(+0.09%)
Mar 22, 2011 1.515 1.524 1.467 1.479 8,742,195 -0.04(-2.38%)
Mar 21, 2011 1.513 1.537 1.503 1.515 6,174,749 -0.02(-1.00%)
Mar 18, 2011 1.546 1.546 1.501 1.531 10,317,344 +0.01(+0.66%)
Mar 17, 2011 1.549 1.562 1.509 1.521 13,837,559 -0.00(-0.04%)
Mar 16, 2011 1.524 1.550 1.513 1.521 17,545,140 -0.01(-0.57%)
Mar 15, 2011 1.480 1.531 1.453 1.530 19,781,338 -0.02(-1.29%)
Mar 14, 2011 1.588 1.600 1.547 1.550 17,489,564 -0.05(-3.41%)
Mar 11, 2011 1.590 1.617 1.569 1.605 13,961,909 +0.00(+0.25%)
Mar 10, 2011 1.629 1.633 1.582 1.601 15,254,204 -0.05(-2.87%)
Mar 09, 2011 1.644 1.666 1.618 1.648 13,870,814 +0.00(+0.24%)
Mar 08, 2011 1.640 1.664 1.600 1.644 20,997,764 -0.02(-1.12%)
Mar 07, 2011 1.662 1.693 1.647 1.663 30,502,964 -0.00(-0.04%)
Mar 04, 2011 1.632 1.666 1.585 1.663 23,701,498 +0.04(+2.42%)
Mar 03, 2011 1.632 1.653 1.604 1.624 9,602,099 +0.02(+1.42%)
Mar 02, 2011 1.588 1.619 1.582 1.601 9,949,409 +0.01(+0.33%)
Mar 01, 2011 1.603 1.621 1.580 1.596 16,595,249 +0.00(+0.21%)
Feb 28, 2011 1.583 1.607 1.567 1.593 15,766,589 +0.02(+1.19%)
Feb 25, 2011 1.521 1.590 1.513 1.574 20,193,854 +0.07(+4.79%)
Feb 24, 2011 1.452 1.505 1.433 1.502 15,828,749 +0.05(+3.21%)
Feb 23, 2011 1.479 1.500 1.407 1.455 24,082,618 -0.00(-0.18%)
Feb 22, 2011 1.525 1.533 1.452 1.458 30,968,098 -0.09(-5.65%)
Feb 18, 2011 1.555 1.566 1.531 1.545 35,561,548 -0.03(-1.78%)
Feb 17, 2011 1.642 1.699 1.570 1.573 39,272,308 -0.08(-4.57%)
Feb 16, 2011 1.540 1.665 1.538 1.649 61,725,088 +0.13(+8.27%)
Feb 15, 2011 1.534 1.545 1.504 1.523 14,304,899 -0.02(-1.04%)
Feb 14, 2011 1.576 1.609 1.537 1.539 19,245,058 -0.01(-0.73%)
Feb 11, 2011 1.550 1.583 1.529 1.550 9,549,030 +0.00(+0.15%)
Feb 10, 2011 1.551 1.576 1.521 1.548 12,540,299 +0.00(+0.02%)
Feb 09, 2011 1.609 1.612 1.519 1.547 39,533,428 -0.09(-5.23%)
Feb 08, 2011 1.585 1.683 1.533 1.633 52,573,244 +0.09(+6.16%)
Feb 07, 2011 1.551 1.551 1.525 1.538 13,425,164 -0.03(-1.66%)
Feb 04, 2011 1.563 1.578 1.548 1.564 8,158,754 -0.01(-0.72%)
Feb 03, 2011 1.588 1.593 1.543 1.575 7,678,754 -0.02(-1.30%)
Feb 02, 2011 1.611 1.612 1.578 1.596 8,542,080 +0.00(+0.13%)
Feb 01, 2011 1.621 1.649 1.569 1.594 10,616,864 -0.01(-0.79%)
Jan 31, 2011 1.603 1.608 1.567 1.607 12,453,209 +0.01(+0.37%)
Jan 28, 2011 1.659 1.659 1.583 1.601 15,724,664 -0.06(-3.65%)
Jan 27, 2011 1.649 1.672 1.635 1.661 13,434,824 +0.01(+0.69%)
Jan 26, 2011 1.647 1.659 1.607 1.650 16,198,004 +0.00(+0.28%)
Jan 25, 2011 1.643 1.659 1.601 1.645 19,071,854 +0.01(+0.78%)
Jan 24, 2011 1.569 1.654 1.549 1.633 24,675,718 +0.10(+6.29%)
Jan 21, 2011 1.541 1.573 1.514 1.536 18,254,114 +0.03(+1.86%)
Jan 20, 2011 1.602 1.630 1.491 1.508 34,197,868 -0.09(-5.87%)
Jan 19, 2011 1.685 1.698 1.583 1.602 35,571,208 -0.11(-6.28%)
Jan 18, 2011 1.699 1.709 1.650 1.709 24,325,064 -0.01(-0.43%)
Jan 14, 2011 1.743 1.772 1.707 1.717 17,881,814 -0.03(-1.79%)
Jan 13, 2011 1.797 1.798 1.744 1.748 10,851,329 -0.05(-2.74%)
Jan 12, 2011 1.801 1.827 1.768 1.797 14,464,829 +0.00(+0.00%)
Jan 11, 2011 1.906 1.914 1.795 1.797 25,653,014 -0.10(-5.24%)
Jan 10, 2011 1.878 1.912 1.870 1.897 20,139,178 +0.01(+0.74%)
Jan 07, 2011 1.867 1.905 1.860 1.883 33,743,100 +0.02(+1.29%)
Jan 06, 2011 1.789 1.867 1.787 1.859 30,916,754 +0.07(+3.91%)
Jan 05, 2011 1.765 1.793 1.746 1.789 21,700,034 +0.01(+0.60%)
Jan 04, 2011 1.777 1.797 1.735 1.778 17,810,564 +0.00(+0.19%)
Jan 03, 2011 1.789 1.800 1.727 1.775 19,243,558 -0.00(-0.04%)
Dec 31, 2010 1.771 1.817 1.767 1.775 21,267,704 +0.01(+0.49%)
Dec 30, 2010 1.847 1.860 1.759 1.767 30,616,004 -0.08(-4.44%)
Dec 29, 2010 1.802 1.867 1.767 1.849 49,786,948 +0.09(+5.00%)
Dec 28, 2010 1.723 1.783 1.667 1.761 60,844,048 +0.06(+3.37%)
Dec 27, 2010 1.868 1.905 1.671 1.703 139,527,424 -0.30(-15.09%)
Dec 23, 2010 2.084 2.165 1.995 2.006 23,356,874 -0.17(-7.78%)
Dec 22, 2010 2.150 2.191 2.113 2.175 12,498,839 +0.02(+1.15%)
Dec 21, 2010 2.120 2.179 2.114 2.151 11,665,169 +0.04(+1.77%)
Dec 20, 2010 2.109 2.146 2.084 2.113 7,849,799 +0.02(+1.08%)
Dec 17, 2010 2.089 2.103 2.047 2.091 12,207,254 +0.04(+1.79%)
Dec 16, 2010 2.000 2.061 1.977 2.054 11,851,049 +0.08(+4.09%)
Dec 15, 2010 1.911 1.998 1.902 1.973 11,143,499 +0.07(+3.75%)
Dec 14, 2010 2.019 2.026 1.851 1.902 26,485,274 -0.13(-6.61%)
Dec 13, 2010 2.109 2.118 2.027 2.037 6,154,964 -0.06(-3.08%)
Dec 10, 2010 2.137 2.195 2.075 2.101 6,440,714 -0.04(-1.65%)
Dec 09, 2010 2.167 2.181 2.110 2.137 6,089,744 -0.02(-0.99%)
Dec 08, 2010 2.165 2.166 2.101 2.158 9,899,699 +0.05(+2.57%)
Dec 07, 2010 2.033 2.160 2.003 2.104 19,662,628 +0.08(+4.12%)
Dec 06, 2010 2.090 2.097 1.971 2.021 19,115,624 -0.08(-3.75%)
Dec 03, 2010 2.134 2.150 2.058 2.099 17,406,900 -0.06(-2.66%)
Dec 02, 2010 2.267 2.287 2.080 2.157 30,104,504 -0.13(-5.82%)
Dec 01, 2010 2.391 2.428 2.230 2.290 19,487,624 -0.07(-2.77%)
Nov 30, 2010 2.249 2.355 2.227 2.355 33,338,368 +0.07(+2.91%)
Nov 29, 2010 2.361 2.397 2.222 2.289 17,183,144 -0.07(-2.80%)
Nov 26, 2010 2.373 2.400 2.317 2.355 5,258,309 -0.01(-0.42%)
Nov 24, 2010 2.351 2.365 2.365 2.365 21,374,384 +0.06(+2.60%)
Nov 23, 2010 2.219 2.379 2.146 2.305 23,666,548 +0.08(+3.50%)
Nov 22, 2010 2.105 2.230 2.100 2.227 22,944,328 +0.16(+7.78%)
Nov 19, 2010 2.011 2.091 1.980 2.066 17,257,410 +0.07(+3.68%)
Nov 18, 2010 2.045 2.049 1.928 1.993 14,340,719 +0.03(+1.36%)
Nov 17, 2010 2.013 2.050 1.907 1.966 11,249,114 -0.01(-0.61%)
Nov 16, 2010 2.067 2.093 1.895 1.978 20,212,964 -0.08(-3.67%)
Nov 15, 2010 2.015 2.196 2.015 2.053 39,343,468 +0.06(+3.22%)
Nov 12, 2010 1.883 2.033 1.871 1.989 40,937,532 +0.12(+6.44%)
Nov 11, 2010 1.907 1.940 1.822 1.869 29,171,908 -0.09(-4.51%)
Nov 10, 2010 1.632 1.998 1.603 1.957 45,906,568 +0.32(+19.20%)
Nov 09, 2010 1.667 1.713 1.603 1.642 14,345,234 -0.02(-1.40%)
Nov 08, 2010 1.633 1.667 1.602 1.665 7,642,124 +0.04(+2.21%)
Nov 05, 2010 1.658 1.665 1.581 1.629 15,164,189 -0.03(-1.85%)
Nov 04, 2010 1.507 1.689 1.477 1.660 28,102,244 +0.21(+14.38%)
Nov 03, 2010 1.419 1.500 1.411 1.451 5,588,984 +0.03(+2.45%)
Nov 02, 2010 1.445 1.459 1.403 1.417 4,836,974 -0.01(-0.75%)
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.