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 )

181.19 +1.18 (+0.66%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jan 29, 2021 276.67 280.80 260.03 264.51 104,972,096 -13.97(-5.02%)
Jan 28, 2021 273.33 282.67 267.00 278.48 78,858,512 -9.58(-3.32%)
Jan 27, 2021 290.12 297.17 286.22 288.05 80,266,344 -6.31(-2.14%)
Jan 26, 2021 297.13 298.63 290.53 294.36 69,064,904 +0.76(+0.26%)
Jan 25, 2021 285.00 300.13 279.61 293.60 123,113,528 +11.39(+4.03%)
Jan 22, 2021 278.10 282.67 276.21 282.21 60,199,200 +0.55(+0.20%)
Jan 21, 2021 285.00 285.24 280.47 281.66 61,554,160 -1.82(-0.64%)
Jan 20, 2021 286.25 286.50 279.09 283.48 76,687,048 +1.97(+0.70%)
Jan 19, 2021 279.27 283.33 277.67 281.52 75,889,056 +6.13(+2.23%)
Jan 15, 2021 284.00 286.63 273.03 275.39 116,332,496 -6.28(-2.23%)
Jan 14, 2021 281.13 287.67 279.58 281.67 93,548,976 -3.14(-1.10%)
Jan 13, 2021 284.25 286.82 277.33 284.80 98,978,000 +1.66(+0.58%)
Jan 12, 2021 277.00 289.33 275.78 283.15 138,521,344 +12.75(+4.72%)
Jan 11, 2021 283.13 284.81 267.87 270.40 177,900,960 -22.94(-7.82%)
Jan 08, 2021 285.33 294.83 279.46 293.34 225,166,512 +21.33(+7.84%)
Jan 07, 2021 259.21 272.33 258.40 272.01 153,488,208 +20.02(+7.94%)
Jan 06, 2021 252.83 258.00 249.70 251.99 133,382,552 +6.96(+2.84%)
Jan 05, 2021 241.22 246.95 239.73 245.04 95,790,768 +1.78(+0.73%)
Jan 04, 2021 239.82 248.16 239.06 243.26 145,598,272 +8.03(+3.42%)
Dec 31, 2020 235.22 235.22 235.22 127,962,944 +3.63(+1.57%)
Dec 30, 2020 224.00 232.20 222.79 231.59 127,962,944 +9.60(+4.32%)
Dec 29, 2020 220.33 223.30 218.33 222.00 68,595,752 +0.77(+0.35%)
Dec 28, 2020 224.84 227.13 220.27 221.23 96,404,304 +0.64(+0.29%)
Dec 24, 2020 214.33 222.03 213.67 220.59 68,596,496 +5.26(+2.44%)
Dec 23, 2020 210.73 217.17 207.52 215.33 99,305,240 +1.88(+0.88%)
Dec 22, 2020 216.00 216.63 204.74 213.45 155,174,160 -3.17(-1.46%)
Dec 21, 2020 222.08 222.83 215.36 216.62 173,629,680 -15.05(-6.50%)
Dec 18, 2020 222.97 231.67 209.51 231.67 666,378,624 +13.03(+5.96%)
Dec 17, 2020 209.40 219.61 206.50 218.63 168,122,448 +11.04(+5.32%)
Dec 16, 2020 209.41 210.83 201.67 207.59 125,937,416 -3.49(-1.65%)
Dec 15, 2020 214.43 215.63 207.93 211.08 135,222,496 -2.19(-1.03%)
Dec 14, 2020 206.33 214.25 203.40 213.28 155,730,912 +9.95(+4.89%)
Dec 11, 2020 205.00 208.00 198.93 203.33 139,424,688 -5.69(-2.72%)
Dec 10, 2020 191.46 209.25 188.78 209.02 200,676,144 +7.53(+3.74%)
Dec 09, 2020 217.90 218.11 196.00 201.49 212,707,792 -15.13(-6.99%)
Dec 08, 2020 208.50 217.09 206.17 216.63 191,789,376 +2.71(+1.27%)
Dec 07, 2020 201.64 216.26 201.02 213.92 166,852,800 +14.24(+7.13%)
Dec 04, 2020 197.00 199.68 195.17 199.68 88,203,896 +1.89(+0.95%)
Dec 03, 2020 196.67 199.66 194.14 197.79 127,285,488 +8.19(+4.32%)
Dec 02, 2020 185.48 190.51 180.40 189.61 141,531,040 -5.31(-2.73%)
Dec 01, 2020 199.20 199.28 190.68 194.92 120,349,112 +5.72(+3.02%)
Nov 30, 2020 200.74 202.60 184.84 189.20 187,589,328 -6.05(-3.10%)
Nov 27, 2020 193.72 199.59 192.82 195.25 112,683,000 +3.92(+2.05%)
Nov 25, 2020 183.35 191.33 181.79 191.33 146,790,288 +6.21(+3.35%)
Nov 24, 2020 180.13 186.66 175.40 185.13 159,935,616 +11.18(+6.43%)
Nov 23, 2020 167.83 175.33 167.26 173.95 148,761,744 +10.75(+6.59%)
Nov 20, 2020 166.00 167.50 163.02 163.20 98,735,696 -3.22(-1.93%)
Nov 19, 2020 164.00 169.54 162.52 166.42 186,488,272 +4.21(+2.60%)
Nov 18, 2020 149.45 165.33 147.83 162.21 233,120,560 +15.01(+10.20%)
Nov 17, 2020 153.39 154.00 144.34 147.20 183,044,496 +11.17(+8.21%)
Nov 16, 2020 136.31 137.48 134.70 136.03 74,040,920 -0.14(-0.10%)
Nov 13, 2020 136.95 137.51 133.89 136.17 59,490,900 -1.09(-0.79%)
Nov 12, 2020 138.35 141.00 136.51 137.25 59,567,364 -1.79(-1.29%)
Nov 11, 2020 138.82 139.57 136.86 139.04 51,888,216 +2.26(+1.65%)
Nov 10, 2020 140.03 140.03 132.01 136.79 90,679,320 -3.63(-2.59%)
Nov 09, 2020 146.50 150.83 140.33 140.42 104,122,416 -2.90(-2.02%)
Nov 06, 2020 145.37 145.52 141.43 143.32 65,118,000 -2.71(-1.86%)
Nov 05, 2020 142.77 146.67 141.33 146.03 84,571,328 +5.70(+4.06%)
Nov 04, 2020 143.54 145.13 139.03 140.33 96,072,160 -0.97(-0.69%)
Nov 03, 2020 136.58 142.59 135.56 141.30 102,344,576 +7.80(+5.84%)
Nov 02, 2020 131.33 135.66 130.77 133.50 86,789,664 +4.16(+3.21%)
Oct 30, 2020 135.63 135.86 126.37 129.35 127,762,784 -7.60(-5.55%)
Oct 29, 2020 136.65 139.35 135.49 136.94 67,827,576 +1.60(+1.18%)
Oct 28, 2020 138.83 139.53 135.33 135.34 76,219,728 -6.22(-4.39%)
Oct 27, 2020 141.25 143.50 140.03 141.56 67,911,360 +1.47(+1.05%)
Oct 26, 2020 137.21 141.92 136.67 140.09 84,580,616 -0.12(-0.08%)
Oct 23, 2020 140.61 140.96 135.79 140.21 101,150,696 -1.72(-1.21%)
Oct 22, 2020 147.31 148.41 141.50 141.93 119,698,968 +1.05(+0.75%)
Oct 21, 2020 140.90 144.32 140.42 140.88 96,461,616 +0.23(+0.17%)
Oct 20, 2020 143.92 143.92 139.68 140.65 94,712,272 -2.96(-2.06%)
Oct 19, 2020 148.75 149.00 142.96 143.61 108,566,064 -2.95(-2.01%)
Oct 16, 2020 151.48 151.98 146.28 146.56 98,327,400 -3.07(-2.05%)
Oct 15, 2020 150.10 152.19 147.50 149.63 106,793,000 -4.14(-2.69%)
Oct 14, 2020 149.93 155.30 149.12 153.77 143,867,424 +4.88(+3.28%)
Oct 13, 2020 147.78 149.63 145.53 148.88 103,191,768 +1.45(+0.98%)
Oct 12, 2020 147.33 149.58 146.19 147.43 116,184,960 +2.77(+1.91%)
Oct 09, 2020 143.38 144.86 142.15 144.67 86,776,800 +2.69(+1.90%)
Oct 08, 2020 146.15 146.33 141.77 141.97 120,986,184 +0.21(+0.15%)
Oct 07, 2020 139.96 143.30 137.95 141.77 129,021,144 +3.77(+2.73%)
Oct 06, 2020 141.26 142.93 135.35 137.99 147,123,296 -3.90(-2.75%)
Oct 05, 2020 141.12 144.55 139.78 141.89 133,780,272 +3.53(+2.55%)
Oct 02, 2020 140.46 146.38 138.33 138.36 214,290,000 -11.02(-7.38%)
Oct 01, 2020 146.92 149.63 144.81 149.39 151,724,832 +6.38(+4.46%)
Sep 30, 2020 140.44 144.64 140.16 143.00 144,168,208 +3.31(+2.37%)
Sep 29, 2020 138.67 142.83 137.20 139.69 150,845,472 -0.71(-0.51%)
Sep 28, 2020 141.54 142.69 138.52 140.40 148,857,328 +4.62(+3.40%)
Sep 25, 2020 131.16 136.24 130.43 135.78 201,625,200 +6.52(+5.04%)
Sep 24, 2020 121.27 133.17 117.10 129.26 289,166,400 +2.48(+1.95%)
Sep 23, 2020 135.05 137.38 125.29 126.79 284,027,104 -14.62(-10.34%)
Sep 22, 2020 143.20 145.92 139.20 141.41 234,993,760 -8.39(-5.60%)
Sep 21, 2020 151.04 151.89 135.69 149.80 326,887,072 +2.41(+1.64%)
Sep 18, 2020 149.31 150.33 142.93 147.38 259,220,400 +6.24(+4.42%)
Sep 17, 2020 138.53 145.93 136.00 141.14 229,677,648 -6.11(-4.15%)
Sep 16, 2020 146.62 152.60 145.10 147.25 217,228,800 -2.67(-1.78%)
Sep 15, 2020 145.52 153.98 143.57 149.92 291,041,376 +10.05(+7.18%)
Sep 14, 2020 126.98 140.00 124.43 139.87 248,159,232 +15.63(+12.58%)
Sep 11, 2020 127.31 127.50 120.17 124.24 182,152,192 +0.46(+0.37%)
Sep 10, 2020 128.74 133.00 120.19 123.78 254,224,240 +1.69(+1.38%)
Sep 09, 2020 118.87 123.00 113.84 122.09 237,396,160 +12.02(+10.92%)
Sep 08, 2020 118.67 122.91 109.96 110.07 344,561,664 -29.37(-21.06%)
Sep 04, 2020 133.17 142.67 124.01 139.44 330,965,376 +3.77(+2.78%)
Sep 03, 2020 135.74 143.93 134.00 135.67 260,934,864 -11.05(-7.53%)
Sep 02, 2020 159.66 159.68 135.04 146.72 288,105,632 -13.69(-8.53%)
Sep 01, 2020 167.38 167.50 156.84 160.41 269,971,968 -9.22(-5.44%)
Aug 31, 2020 148.20 169.63 146.70 169.63 354,177,312 +22.07(+14.95%)
Aug 28, 2020 153.01 154.57 145.77 147.56 301,216,480 -1.69(-1.13%)
Aug 27, 2020 145.36 153.04 142.83 149.25 354,886,048 +5.71(+3.97%)
Aug 26, 2020 137.33 144.40 136.91 143.54 212,849,568 +8.66(+6.42%)
Aug 25, 2020 131.66 135.20 131.20 134.89 159,055,536 +0.61(+0.45%)
Aug 24, 2020 141.75 141.93 128.50 134.28 300,472,672 -2.38(-1.75%)
Aug 21, 2020 136.32 139.70 135.00 136.66 322,342,496 +3.21(+2.41%)
Aug 20, 2020 124.05 134.80 123.80 133.46 308,620,544 +8.22(+6.56%)
Aug 19, 2020 124.33 127.40 122.75 125.23 182,609,792 -0.57(-0.45%)
Aug 18, 2020 126.60 128.26 123.01 125.81 246,812,432 +3.43(+2.80%)
Aug 17, 2020 111.80 123.06 111.52 122.38 302,986,304 +12.33(+11.20%)
Aug 14, 2020 111.00 111.25 108.44 110.05 188,663,984 +1.98(+1.83%)
Aug 13, 2020 107.40 110.08 104.48 108.07 305,606,400 +4.42(+4.26%)
Aug 12, 2020 98.00 105.67 95.67 103.65 327,775,360 +6.45(+6.64%)
Aug 11, 2020 93.07 97.20 91.00 97.20 127,928,936 +2.63(+2.78%)
Aug 10, 2020 96.53 97.17 92.39 94.57 112,722,280 -2.28(-2.35%)
Aug 07, 2020 99.97 99.98 94.33 96.85 133,445,992 -2.46(-2.48%)
Aug 06, 2020 99.39 101.15 98.48 99.31 89,654,128 +0.30(+0.31%)
Aug 05, 2020 99.53 99.99 97.89 99.00 74,481,176 -0.13(-0.13%)
Aug 04, 2020 99.67 101.83 97.47 99.13 125,953,056 +0.13(+0.13%)
Aug 03, 2020 96.61 100.65 96.29 99.00 131,962,600 +3.62(+3.79%)
Jul 31, 2020 101.00 101.14 94.73 95.38 183,703,488 -3.78(-3.81%)
Jul 30, 2020 99.20 100.88 98.07 99.17 114,167,560 -0.77(-0.78%)
Jul 29, 2020 100.07 102.32 99.13 99.94 141,239,840 +1.51(+1.53%)
Jul 28, 2020 100.27 104.31 98.29 98.43 236,846,832 -4.21(-4.10%)
Jul 27, 2020 95.67 103.20 94.20 102.64 240,367,808 +8.17(+8.65%)
Jul 24, 2020 94.40 97.67 91.10 94.47 290,948,992 -6.40(-6.35%)
Jul 23, 2020 111.93 112.60 98.72 100.87 364,141,856 -5.28(-4.98%)
Jul 22, 2020 106.60 108.43 104.13 106.16 210,840,064 +1.60(+1.53%)
Jul 21, 2020 109.33 111.67 103.87 104.56 241,982,480 -4.98(-4.54%)
Jul 20, 2020 101.27 110.00 99.20 109.53 256,304,144 +9.48(+9.47%)
Jul 17, 2020 100.90 102.50 99.33 100.06 139,948,496 +0.01(+0.01%)
Jul 16, 2020 98.48 102.11 97.73 100.04 214,211,808 -3.02(-2.93%)
Jul 15, 2020 102.87 103.33 97.13 103.07 244,926,096 +1.95(+1.93%)
Jul 14, 2020 103.73 106.00 95.40 101.12 349,928,864 +1.32(+1.32%)
Jul 13, 2020 110.60 119.67 98.07 99.80 583,680,000 -3.17(-3.08%)
Jul 10, 2020 93.07 103.26 91.73 102.98 350,062,496 +10.03(+10.79%)
Jul 09, 2020 93.13 93.90 90.09 92.95 175,454,272 +1.32(+1.44%)
Jul 08, 2020 93.67 94.48 87.42 91.63 244,160,256 -0.18(-0.19%)
Jul 07, 2020 92.73 95.30 89.11 91.81 321,981,344 +0.37(+0.41%)
Jul 06, 2020 85.11 91.85 84.40 91.44 307,345,088 +10.86(+13.48%)
Jul 02, 2020 81.43 81.87 79.04 80.58 258,751,488 +5.94(+7.95%)
Jul 01, 2020 72.20 75.69 72.03 74.64 198,803,152 +2.65(+3.69%)
Jun 30, 2020 67.10 72.51 66.92 71.99 253,415,472 +4.70(+6.98%)
Jun 29, 2020 64.60 67.33 63.23 67.29 135,228,928 +3.31(+5.17%)
Jun 26, 2020 66.32 66.33 63.66 63.98 132,823,496 -1.75(-2.66%)
Jun 25, 2020 63.62 65.73 62.48 65.73 138,600,448 +1.68(+2.62%)
Jun 24, 2020 66.27 66.73 63.54 64.06 164,055,088 -2.73(-4.09%)
Jun 23, 2020 66.59 67.47 66.27 66.79 95,204,408 +0.50(+0.75%)
Jun 22, 2020 66.66 67.26 66.00 66.29 95,090,728 -0.44(-0.66%)
Jun 19, 2020 67.52 67.73 66.09 66.73 130,195,496 -0.20(-0.30%)
Jun 18, 2020 66.87 67.95 66.30 66.93 145,695,168 +0.81(+1.23%)
Jun 17, 2020 65.85 67.00 65.50 66.12 148,133,056 +0.64(+0.98%)
Jun 16, 2020 67.46 67.53 64.16 65.48 210,550,240 -0.58(-0.89%)
Jun 15, 2020 61.19 66.59 60.57 66.06 235,137,216 +3.71(+5.95%)
Jun 12, 2020 65.33 65.87 60.84 62.35 251,449,488 -2.50(-3.86%)
Jun 11, 2020 66.01 67.93 64.80 64.86 238,267,408 -3.48(-5.09%)
Jun 10, 2020 66.13 68.50 65.50 68.34 277,478,112 +5.63(+8.97%)
Jun 09, 2020 62.67 63.63 61.60 62.71 170,590,512 -0.62(-0.97%)
Jun 08, 2020 61.27 63.33 60.61 63.33 212,143,136 +4.28(+7.26%)
Jun 05, 2020 58.52 59.10 57.75 59.04 117,178,496 +1.42(+2.46%)
Jun 04, 2020 59.33 59.72 57.23 57.63 133,217,888 -1.24(-2.10%)
Jun 03, 2020 59.21 59.86 58.67 58.86 119,005,272 +0.09(+0.16%)
Jun 02, 2020 59.65 60.58 58.07 58.77 203,322,064 -1.10(-1.84%)
Jun 01, 2020 57.40 59.93 56.94 59.87 225,268,768 +4.21(+7.56%)
May 29, 2020 53.92 55.67 53.61 55.67 177,185,984 +1.95(+3.62%)
May 28, 2020 54.23 54.98 53.45 53.72 108,922,312 -0.96(-1.76%)
May 27, 2020 54.72 55.18 52.33 54.68 173,091,376 +0.09(+0.17%)
May 26, 2020 55.63 55.64 54.38 54.59 121,210,272 +0.13(+0.24%)
May 22, 2020 54.81 55.45 54.13 54.46 149,810,992 -0.51(-0.92%)
May 21, 2020 54.40 55.50 53.07 54.96 183,659,824 +0.59(+1.09%)
May 20, 2020 54.70 55.07 54.12 54.37 109,527,656 +0.50(+0.93%)
May 19, 2020 54.34 54.80 53.74 53.87 144,403,504 -0.37(-0.69%)
May 18, 2020 55.19 55.65 53.59 54.24 175,222,672 +0.96(+1.81%)
May 15, 2020 52.69 53.67 52.44 53.28 157,775,984 -0.28(-0.52%)
May 14, 2020 52.00 53.56 50.93 53.56 204,837,744 +0.82(+1.56%)
May 13, 2020 54.72 55.07 50.89 52.73 285,590,752 -1.23(-2.28%)
May 12, 2020 55.13 56.22 53.87 53.96 238,143,904 -0.13(-0.23%)
May 11, 2020 52.70 54.93 52.33 54.09 247,419,056 -0.54(-0.99%)
May 08, 2020 52.92 54.93 52.47 54.63 241,949,984 +2.63(+5.05%)
May 07, 2020 51.81 53.09 51.49 52.00 172,690,864 -0.17(-0.32%)
May 06, 2020 51.77 52.65 50.74 52.17 166,647,328 +0.96(+1.87%)
May 05, 2020 52.65 53.26 50.81 51.21 254,714,960 +0.47(+0.92%)
May 04, 2020 46.73 50.80 46.53 50.75 288,163,136 +3.99(+8.54%)
May 01, 2020 50.33 51.52 45.54 46.75 487,976,960 -5.37(-10.30%)
Apr 30, 2020 57.01 57.99 50.90 52.13 426,546,944 -1.24(-2.33%)
Apr 29, 2020 52.68 53.55 52.21 53.37 241,650,608 +2.09(+4.08%)
Apr 28, 2020 53.04 53.67 50.45 51.27 228,134,336 -1.98(-3.71%)
Apr 27, 2020 49.17 53.30 49.00 53.25 309,683,264 +4.91(+10.15%)
Apr 24, 2020 47.39 48.72 46.55 48.34 198,563,984 +1.30(+2.77%)
Apr 23, 2020 48.51 48.93 46.88 47.04 198,022,896 -1.77(-3.62%)
Apr 22, 2020 46.93 48.93 45.91 48.81 212,874,416 +3.03(+6.61%)
Apr 21, 2020 48.67 50.22 44.92 45.78 302,743,232 -3.98(-7.99%)
Apr 20, 2020 48.85 51.04 47.48 49.76 220,860,992 -0.50(-1.00%)
Apr 17, 2020 51.49 51.66 49.84 50.26 196,922,992 +0.58(+1.16%)
Apr 16, 2020 47.80 50.63 47.11 49.68 308,363,168 +1.80(+3.75%)
Apr 15, 2020 49.47 50.21 47.33 47.88 352,981,376 +0.56(+1.18%)
Apr 14, 2020 46.60 49.46 46.16 47.33 455,230,528 +3.93(+9.05%)
Apr 13, 2020 39.34 43.47 38.70 43.40 336,077,248 +5.20(+13.60%)
Apr 09, 2020 37.47 38.35 37.14 38.20 204,749,984 +1.61(+4.40%)
Apr 08, 2020 36.95 37.15 35.56 36.59 189,379,728 +0.23(+0.62%)
Apr 07, 2020 36.33 37.67 35.49 36.36 268,325,632 +2.09(+6.09%)
Apr 06, 2020 34.08 34.73 33.20 34.28 222,819,904 +2.28(+7.11%)
Apr 03, 2020 33.97 34.37 31.23 32.00 338,429,984 +1.70(+5.62%)
Apr 02, 2020 32.07 32.95 29.76 30.30 295,930,240 -1.81(-5.63%)
Apr 01, 2020 33.60 34.26 31.67 32.10 199,978,560 -2.83(-8.10%)
Mar 31, 2020 33.42 36.20 33.13 34.93 266,200,816 +1.46(+4.36%)
Mar 30, 2020 34.02 34.44 32.75 33.48 179,810,624 -0.82(-2.38%)
Mar 27, 2020 33.67 35.05 32.94 34.29 215,660,992 -0.92(-2.61%)
Mar 26, 2020 36.49 37.33 34.15 35.21 261,022,960 -0.74(-2.06%)
Mar 25, 2020 36.35 37.13 34.07 35.95 317,961,152 +2.28(+6.78%)
Mar 24, 2020 31.60 34.25 31.60 33.67 342,233,408 +4.71(+16.28%)
Mar 23, 2020 28.91 29.47 27.37 28.95 246,208,576 +0.45(+1.58%)
Mar 20, 2020 29.21 31.80 28.39 28.50 424,282,464 -0.01(-0.03%)
Mar 19, 2020 24.98 30.13 23.90 28.51 451,667,200 +4.29(+17.73%)
Mar 18, 2020 25.93 26.99 23.37 24.22 355,613,792 -4.46(-15.56%)
Mar 17, 2020 29.33 31.46 26.40 28.68 359,136,512 -1.42(-4.72%)
Mar 16, 2020 31.30 32.99 29.48 30.10 306,644,672 -6.34(-17.40%)
Mar 13, 2020 39.67 40.50 33.47 36.44 339,602,976 -0.93(-2.49%)
Mar 12, 2020 38.73 39.63 36.42 37.37 283,004,480 -4.91(-11.62%)
Mar 11, 2020 42.68 43.57 40.87 42.28 200,674,992 -0.74(-1.72%)
Mar 10, 2020 43.96 44.53 40.53 43.02 233,486,400 +2.49(+6.14%)
Mar 09, 2020 40.36 44.20 40.33 40.53 254,995,664 -6.37(-13.57%)
Mar 06, 2020 46.00 47.13 45.62 46.90 189,943,488 -1.40(-2.91%)
Mar 05, 2020 48.25 49.72 47.87 48.30 162,003,696 -1.66(-3.33%)
Mar 04, 2020 50.93 51.10 48.32 49.97 225,073,184 +0.27(+0.54%)
Mar 03, 2020 53.67 53.80 47.74 49.70 385,483,232 +0.13(+0.25%)
Mar 02, 2020 46.07 49.58 45.78 49.57 301,208,672 +5.04(+11.32%)
Feb 28, 2020 41.98 46.03 40.77 44.53 368,461,472 -0.73(-1.62%)
Feb 27, 2020 48.67 49.32 44.60 45.27 362,243,072 -6.65(-12.81%)
Feb 26, 2020 52.17 54.22 51.74 51.92 211,282,816 -1.41(-2.64%)
Feb 25, 2020 56.60 57.11 52.47 53.33 258,405,888 -2.26(-4.06%)
Feb 24, 2020 55.93 57.57 54.81 55.59 225,933,728 -4.48(-7.46%)
Feb 21, 2020 60.47 60.87 58.70 60.07 215,090,992 +0.11(+0.18%)
Feb 20, 2020 60.80 60.80 57.33 59.96 263,682,048 -1.20(-1.96%)
Feb 19, 2020 61.57 62.99 60.07 61.16 379,699,392 +3.93(+6.88%)
Feb 18, 2020 56.11 57.33 55.49 57.23 245,996,880 +3.89(+7.30%)
Feb 14, 2020 52.48 54.20 52.37 53.34 235,405,488 -0.26(-0.49%)
Feb 13, 2020 49.46 54.53 49.00 53.60 393,490,048 +2.45(+4.78%)
Feb 12, 2020 51.86 52.65 50.89 51.15 178,999,120 -0.47(-0.92%)
Feb 11, 2020 51.25 52.23 50.53 51.63 175,031,696 +0.21(+0.40%)
Feb 10, 2020 53.33 54.67 50.16 51.42 369,885,504 +1.55(+3.10%)
Feb 07, 2020 48.70 51.32 48.67 49.87 255,952,480 -0.06(-0.12%)
Feb 06, 2020 46.66 53.06 45.80 49.93 597,763,200 +0.95(+1.94%)
Feb 05, 2020 54.88 56.40 46.94 48.98 724,709,376 -10.16(-17.18%)
Feb 04, 2020 59.00 64.60 55.59 59.14 911,570,752 +8.25(+16.21%)
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.