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 )

174.72 -3.09 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2012 1.847 1.890 1.825 1.875 11,627,129 +0.05(+2.74%)
Oct 26, 2012 1.835 1.825 1.825 1.825 7,160,999 -0.01(-0.51%)
Oct 25, 2012 1.853 1.853 1.830 1.835 8,665,290 +0.01(+0.36%)
Oct 24, 2012 1.901 1.901 1.817 1.828 15,245,519 -0.06(-3.42%)
Oct 23, 2012 1.825 1.904 1.825 1.893 11,234,969 +0.04(+2.34%)
Oct 19, 2012 1.855 1.880 1.820 1.849 15,409,529 -0.02(-1.07%)
Oct 18, 2012 1.933 1.933 1.852 1.869 11,114,204 -0.05(-2.70%)
Oct 17, 2012 1.883 1.923 1.853 1.921 10,019,444 +0.05(+2.70%)
Oct 16, 2012 1.845 1.873 1.823 1.871 7,188,719 +0.05(+2.67%)
Oct 15, 2012 1.868 1.870 1.791 1.822 22,030,004 -0.02(-1.12%)
Oct 12, 2012 1.888 1.915 1.833 1.843 14,813,024 -0.05(-2.40%)
Oct 11, 2012 1.929 1.932 1.883 1.888 6,758,564 -0.01(-0.28%)
Oct 10, 2012 1.893 1.915 1.867 1.893 7,553,444 +0.00(+0.11%)
Oct 09, 2012 1.941 1.941 1.883 1.891 17,894,684 -0.06(-3.01%)
Oct 08, 2012 1.924 1.960 1.907 1.950 13,345,184 +0.02(+1.25%)
Oct 05, 2012 1.980 1.987 1.912 1.926 14,075,384 -0.03(-1.73%)
Oct 04, 2012 2.000 2.007 1.910 1.960 23,118,104 +0.01(+0.34%)
Oct 03, 2012 1.983 1.997 1.949 1.953 15,791,819 -0.03(-1.68%)
Oct 02, 2012 1.952 1.993 1.933 1.987 10,934,534 +0.04(+2.19%)
Oct 01, 2012 1.967 1.993 1.933 1.944 13,264,574 -0.01(-0.41%)
Sep 28, 2012 1.915 1.993 1.907 1.952 65,150,068 +0.05(+2.77%)
Sep 27, 2012 1.855 1.903 1.840 1.899 26,378,294 +0.06(+3.45%)
Sep 26, 2012 1.844 1.893 1.832 1.836 22,907,638 -0.01(-0.43%)
Sep 25, 2012 1.908 1.965 1.835 1.844 85,057,016 -0.20(-9.78%)
Sep 24, 2012 1.967 2.069 1.960 2.044 19,521,058 +0.04(+2.13%)
Sep 21, 2012 2.073 2.099 1.969 2.001 28,052,548 -0.06(-2.85%)
Sep 20, 2012 2.062 2.100 2.045 2.060 13,685,579 -0.01(-0.48%)
Sep 19, 2012 2.067 2.116 2.063 2.070 15,726,854 -0.02(-0.93%)
Sep 18, 2012 2.125 2.127 2.045 2.089 26,827,198 -0.08(-3.69%)
Sep 17, 2012 2.157 2.185 2.101 2.169 48,191,112 +0.14(+7.07%)
Sep 14, 2012 2.000 2.043 1.977 2.026 23,050,034 +0.06(+3.09%)
Sep 13, 2012 1.905 1.967 1.899 1.965 22,180,288 +0.08(+4.24%)
Sep 12, 2012 1.860 1.905 1.853 1.885 17,177,010 +0.03(+1.73%)
Sep 11, 2012 1.851 1.877 1.827 1.853 15,223,064 +0.03(+1.57%)
Sep 10, 2012 1.947 1.957 1.820 1.825 22,248,224 -0.13(-6.75%)
Sep 07, 2012 1.903 1.971 1.900 1.957 14,297,264 +0.05(+2.80%)
Sep 06, 2012 1.867 1.927 1.860 1.903 12,624,644 +0.04(+2.18%)
Sep 05, 2012 1.867 1.900 1.854 1.863 9,588,404 -0.01(-0.71%)
Sep 04, 2012 1.901 1.933 1.860 1.876 11,287,439 -0.03(-1.33%)
Aug 31, 2012 1.907 1.923 1.880 1.901 8,096,039 +0.01(+0.39%)
Aug 30, 2012 1.907 1.916 1.873 1.894 9,844,604 +0.00(+0.00%)
Aug 29, 2012 1.899 1.909 1.868 1.894 12,583,244 +0.01(+0.32%)
Aug 27, 2012 1.971 1.980 1.878 1.888 20,254,874 -0.08(-4.00%)
Aug 24, 2012 2.004 2.016 1.961 1.967 21,450,164 -0.08(-4.00%)
Aug 23, 2012 2.000 2.057 1.977 2.049 22,064,608 +0.05(+2.60%)
Aug 22, 2012 1.934 2.003 1.934 1.997 11,632,349 +0.06(+2.89%)
Aug 21, 2012 1.972 2.000 1.933 1.941 11,422,739 -0.03(-1.36%)
Aug 20, 2012 2.010 2.026 1.940 1.967 17,685,120 -0.03(-1.67%)
Aug 17, 2012 2.019 2.047 1.999 2.001 7,621,829 -0.02(-0.96%)
Aug 16, 2012 1.969 2.026 1.967 2.020 10,034,594 +0.06(+3.06%)
Aug 15, 2012 1.959 1.980 1.921 1.960 7,880,774 -0.00(-0.07%)
Aug 14, 2012 2.050 2.078 1.951 1.961 11,900,039 -0.12(-5.61%)
Aug 13, 2012 1.979 2.087 1.940 2.078 13,050,749 +0.08(+4.11%)
Aug 10, 2012 1.954 1.996 1.954 1.996 10,610,849 +0.04(+1.80%)
Aug 09, 2012 1.968 2.000 1.942 1.961 10,088,759 +0.02(+1.10%)
Aug 08, 2012 1.993 2.000 1.906 1.939 19,633,424 -0.08(-3.84%)
Aug 07, 2012 1.918 2.060 1.900 2.017 35,807,760 +0.13(+7.00%)
Aug 06, 2012 1.837 1.913 1.837 1.885 22,922,534 +0.07(+3.67%)
Aug 03, 2012 1.793 1.837 1.783 1.818 18,142,050 +0.08(+4.48%)
Aug 02, 2012 1.789 1.790 1.701 1.740 19,575,238 -0.01(-0.57%)
Aug 01, 2012 1.866 1.866 1.735 1.750 23,883,254 -0.08(-4.27%)
Jul 31, 2012 1.836 1.865 1.823 1.828 23,625,898 +0.00(+0.26%)
Jul 30, 2012 1.967 2.017 1.814 1.823 30,977,998 -0.14(-7.32%)
Jul 27, 2012 1.914 1.977 1.873 1.967 25,094,518 +0.09(+4.91%)
Jul 26, 2012 1.993 2.000 1.843 1.875 33,933,072 -0.05(-2.83%)
Jul 25, 2012 1.995 1.999 1.917 1.930 42,631,736 -0.06(-2.98%)
Jul 24, 2012 2.044 2.069 1.975 1.989 22,503,764 -0.05(-2.67%)
Jul 23, 2012 2.070 2.087 2.041 2.044 20,801,144 -0.08(-3.55%)
Jul 20, 2012 2.138 2.150 2.083 2.119 23,526,988 -0.03(-1.49%)
Jul 19, 2012 2.181 2.210 2.136 2.151 21,538,168 +0.01(+0.37%)
Jul 18, 2012 2.095 2.245 2.071 2.143 43,228,256 -0.08(-3.60%)
Jul 17, 2012 2.333 2.347 2.159 2.223 38,538,192 -0.17(-7.26%)
Jul 16, 2012 2.288 2.400 2.260 2.397 26,158,618 +0.11(+4.99%)
Jul 13, 2012 2.198 2.293 2.189 2.283 19,570,678 +0.10(+4.74%)
Jul 12, 2012 2.086 2.201 2.053 2.180 16,885,050 +0.08(+3.78%)
Jul 11, 2012 2.105 2.112 2.067 2.101 9,577,740 +0.02(+0.77%)
Jul 10, 2012 2.103 2.165 2.059 2.085 11,375,279 -0.01(-0.70%)
Jul 09, 2012 2.063 2.122 2.045 2.099 13,656,134 +0.03(+1.61%)
Jul 06, 2012 2.066 2.115 2.053 2.066 11,769,914 -0.02(-0.77%)
Jul 05, 2012 2.054 2.111 2.053 2.082 18,806,490 +0.04(+1.86%)
Jul 03, 2012 2.040 2.067 2.027 2.044 14,206,919 +0.02(+0.86%)
Jul 02, 2012 2.090 2.120 2.013 2.027 19,733,008 -0.06(-2.84%)
Jun 29, 2012 2.187 2.187 2.067 2.086 16,885,560 -0.01(-0.38%)
Jun 28, 2012 2.127 2.141 2.041 2.094 13,710,599 -0.04(-1.72%)
Jun 27, 2012 2.127 2.163 2.105 2.131 15,707,909 +0.02(+1.11%)
Jun 26, 2012 2.137 2.157 2.093 2.107 39,207,732 -0.10(-4.53%)
Jun 25, 2012 2.263 2.275 2.183 2.207 22,476,358 -0.05(-2.00%)
Jun 22, 2012 2.173 2.265 2.164 2.252 45,711,776 +0.11(+4.95%)
Jun 21, 2012 2.284 2.285 2.123 2.146 28,378,424 -0.11(-4.71%)
Jun 20, 2012 2.233 2.300 2.214 2.252 51,335,128 +0.11(+5.27%)
Jun 19, 2012 2.135 2.177 2.100 2.139 13,662,434 +0.02(+0.78%)
Jun 18, 2012 1.996 2.155 1.967 2.123 18,851,940 +0.13(+6.45%)
Jun 15, 2012 1.959 1.997 1.921 1.994 9,701,054 +0.03(+1.77%)
Jun 14, 2012 2.012 2.043 1.908 1.959 13,082,414 -0.03(-1.28%)
Jun 13, 2012 1.970 2.043 1.965 1.985 12,665,564 +0.01(+0.37%)
Jun 12, 2012 1.949 1.989 1.921 1.977 8,534,910 +0.04(+1.85%)
Jun 11, 2012 2.021 2.067 1.931 1.941 9,539,205 -0.06(-3.19%)
Jun 08, 2012 1.924 2.013 1.877 2.005 13,218,134 +0.08(+3.97%)
Jun 07, 2012 1.987 1.991 1.923 1.929 7,380,224 -0.02(-0.99%)
Jun 06, 2012 1.880 1.963 1.876 1.948 13,647,119 +0.09(+4.69%)
Jun 05, 2012 1.856 1.893 1.837 1.861 9,463,275 +0.00(+0.11%)
Jun 04, 2012 1.869 1.894 1.807 1.859 15,462,509 -0.02(-0.96%)
Jun 01, 2012 1.902 1.944 1.851 1.877 13,285,649 -0.09(-4.58%)
May 31, 2012 2.005 2.019 1.917 1.967 16,780,514 -0.06(-2.99%)
May 30, 2012 2.072 2.095 2.016 2.027 19,607,114 -0.09(-4.04%)
May 29, 2012 2.001 2.129 2.001 2.113 24,748,754 +0.13(+6.31%)
May 25, 2012 2.011 2.027 1.947 1.987 11,355,134 -0.03(-1.68%)
May 24, 2012 2.083 2.083 1.979 2.021 16,132,799 -0.05(-2.26%)
May 23, 2012 2.037 2.070 1.967 2.068 18,305,234 +0.02(+0.75%)
May 22, 2012 2.007 2.089 2.000 2.053 35,492,548 +0.13(+7.02%)
May 21, 2012 1.839 1.951 1.808 1.918 22,127,548 +0.08(+4.39%)
May 18, 2012 1.891 1.897 1.789 1.837 24,247,304 -0.07(-3.54%)
May 17, 2012 1.953 1.986 1.883 1.905 17,233,770 -0.04(-2.09%)
May 16, 2012 1.972 2.012 1.925 1.945 18,842,760 -0.02(-0.85%)
May 15, 2012 2.017 2.064 1.948 1.962 23,785,228 -0.04(-2.10%)
May 14, 2012 2.128 2.142 2.003 2.004 20,712,628 -0.15(-6.79%)
May 11, 2012 2.166 2.229 2.144 2.150 18,318,074 -0.05(-2.15%)
May 10, 2012 2.198 2.312 2.160 2.197 83,344,512 +0.19(+9.65%)
May 09, 2012 2.020 2.051 1.984 2.004 28,985,368 -0.01(-0.43%)
May 08, 2012 2.167 2.182 1.958 2.013 46,457,696 -0.15(-7.02%)
May 07, 2012 2.131 2.172 2.107 2.165 17,369,534 +0.04(+2.01%)
May 04, 2012 2.155 2.164 2.093 2.122 18,712,290 -0.04(-1.94%)
May 03, 2012 2.261 2.267 2.142 2.164 12,631,604 -0.10(-4.36%)
May 02, 2012 2.233 2.293 2.226 2.263 7,458,764 +0.01(+0.47%)
May 01, 2012 2.209 2.281 2.209 2.252 9,884,204 +0.04(+1.96%)
Apr 30, 2012 2.218 2.224 2.172 2.209 6,207,719 -0.01(-0.63%)
Apr 27, 2012 2.240 2.242 2.194 2.223 8,853,075 -0.01(-0.45%)
Apr 26, 2012 2.197 2.235 2.194 2.233 6,378,284 +0.04(+1.76%)
Apr 25, 2012 2.138 2.199 2.138 2.194 10,681,994 +0.07(+3.43%)
Apr 24, 2012 2.121 2.147 2.067 2.121 10,117,004 -0.01(-0.38%)
Apr 23, 2012 2.191 2.198 2.114 2.129 13,360,724 -0.08(-3.68%)
Apr 20, 2012 2.209 2.249 2.196 2.211 12,326,609 +0.00(+0.00%)
Apr 19, 2012 2.183 2.229 2.167 2.211 11,623,169 +0.03(+1.53%)
Apr 18, 2012 2.139 2.183 2.102 2.177 12,346,439 +0.03(+1.30%)
Apr 17, 2012 2.162 2.205 2.136 2.149 16,731,569 -0.00(-0.03%)
Apr 16, 2012 2.227 2.247 2.139 2.150 16,493,264 -0.09(-3.99%)
Apr 13, 2012 2.263 2.269 2.190 2.239 9,743,699 +0.01(+0.45%)
Apr 12, 2012 2.251 2.299 2.195 2.229 15,507,059 +0.02(+1.06%)
Apr 11, 2012 2.216 2.219 2.134 2.206 16,581,704 +0.04(+1.94%)
Apr 10, 2012 2.210 2.257 2.140 2.164 27,715,034 -0.05(-2.08%)
Apr 09, 2012 2.273 2.286 2.207 2.210 24,834,824 -0.09(-3.86%)
Apr 05, 2012 2.340 2.363 2.294 2.299 22,640,668 -0.03(-1.49%)
Apr 04, 2012 2.351 2.366 2.313 2.333 67,223,768 -0.20(-7.92%)
Apr 03, 2012 2.447 2.565 2.445 2.534 16,380,299 +0.10(+3.91%)
Apr 02, 2012 2.489 2.531 2.435 2.439 15,427,559 -0.04(-1.77%)
Mar 30, 2012 2.501 2.529 2.445 2.483 13,294,679 -0.01(-0.24%)
Mar 29, 2012 2.546 2.546 2.469 2.489 11,945,024 -0.03(-1.37%)
Mar 28, 2012 2.519 2.563 2.474 2.523 14,324,549 -0.01(-0.24%)
Mar 27, 2012 2.477 2.663 2.469 2.529 38,087,668 +0.04(+1.44%)
Mar 26, 2012 2.373 2.539 2.336 2.493 47,107,048 +0.22(+9.74%)
Mar 23, 2012 2.284 2.309 2.210 2.272 17,558,504 -0.02(-0.93%)
Mar 22, 2012 2.331 2.343 2.287 2.293 7,835,294 -0.05(-2.13%)
Mar 21, 2012 2.329 2.353 2.307 2.343 9,106,545 +0.01(+0.54%)
Mar 20, 2012 2.332 2.347 2.305 2.331 8,505,015 -0.00(-0.06%)
Mar 19, 2012 2.351 2.355 2.303 2.332 15,233,789 -0.02(-0.96%)
Mar 16, 2012 2.327 2.393 2.322 2.355 10,938,539 +0.02(+0.91%)
Mar 15, 2012 2.352 2.365 2.319 2.333 8,573,940 -0.02(-0.82%)
Mar 14, 2012 2.400 2.400 2.320 2.353 12,771,959 -0.05(-2.22%)
Mar 13, 2012 2.434 2.439 2.367 2.406 15,023,144 +0.01(+0.22%)
Mar 12, 2012 2.313 2.419 2.307 2.401 29,448,298 +0.08(+3.66%)
Mar 09, 2012 2.213 2.354 2.213 2.316 23,301,344 +0.11(+5.05%)
Mar 08, 2012 2.207 2.233 2.203 2.205 9,499,005 -0.00(-0.15%)
Mar 07, 2012 2.208 2.221 2.194 2.208 5,472,464 +0.00(+0.03%)
Mar 06, 2012 2.217 2.219 2.175 2.207 8,606,235 -0.04(-1.95%)
Mar 05, 2012 2.290 2.293 2.231 2.251 7,004,069 -0.02(-0.79%)
Mar 02, 2012 2.293 2.300 2.247 2.269 8,249,564 -0.02(-1.08%)
Mar 01, 2012 2.234 2.300 2.220 2.294 10,551,524 +0.07(+2.99%)
Feb 29, 2012 2.254 2.275 2.209 2.227 8,035,259 -0.03(-1.18%)
Feb 28, 2012 2.243 2.296 2.211 2.254 9,182,745 +0.01(+0.57%)
Feb 27, 2012 2.227 2.267 2.200 2.241 9,089,295 -0.01(-0.39%)
Feb 24, 2012 2.282 2.301 2.218 2.250 14,397,989 -0.05(-2.26%)
Feb 23, 2012 2.266 2.331 2.237 2.302 12,305,174 +0.02(+0.91%)
Feb 22, 2012 2.300 2.315 2.167 2.281 24,818,548 -0.02(-0.81%)
Feb 21, 2012 2.325 2.325 2.254 2.300 17,036,820 -0.03(-1.34%)
Feb 17, 2012 2.266 2.331 2.233 2.331 20,649,674 +0.05(+2.31%)
Feb 16, 2012 2.233 2.301 2.169 2.279 33,294,538 +0.04(+1.73%)
Feb 15, 2012 2.207 2.294 2.151 2.240 41,425,676 +0.03(+1.30%)
Feb 14, 2012 2.116 2.253 2.093 2.211 27,161,624 +0.11(+5.34%)
Feb 13, 2012 2.103 2.137 2.060 2.099 17,367,870 +0.03(+1.25%)
Feb 10, 2012 2.151 2.151 1.989 2.073 28,112,084 -0.10(-4.54%)
Feb 09, 2012 2.133 2.193 2.095 2.172 19,155,660 +0.04(+2.04%)
Feb 08, 2012 2.107 2.134 2.086 2.129 9,354,390 +0.02(+1.04%)
Feb 07, 2012 2.120 2.120 2.055 2.107 15,322,544 -0.01(-0.63%)
Feb 06, 2012 2.073 2.127 2.070 2.120 9,780,914 +0.04(+2.09%)
Feb 03, 2012 2.027 2.089 2.017 2.077 11,466,269 +0.06(+2.98%)
Feb 02, 2012 1.981 2.059 1.974 2.017 12,084,149 +0.04(+2.27%)
Feb 01, 2012 1.938 1.980 1.933 1.972 7,847,534 +0.03(+1.75%)
Jan 31, 2012 1.993 2.000 1.925 1.938 14,344,694 -0.03(-1.69%)
Jan 30, 2012 1.966 1.974 1.902 1.971 10,934,684 +0.02(+0.82%)
Jan 27, 2012 1.900 1.981 1.900 1.955 11,225,414 +0.03(+1.35%)
Jan 26, 2012 1.871 1.972 1.867 1.929 19,065,420 +0.06(+3.47%)
Jan 25, 2012 1.818 1.867 1.803 1.865 9,166,680 +0.04(+2.01%)
Jan 24, 2012 1.775 1.845 1.763 1.828 12,868,709 +0.04(+2.43%)
Jan 23, 2012 1.787 1.814 1.773 1.785 8,917,995 +0.01(+0.64%)
Jan 20, 2012 1.793 1.800 1.760 1.773 9,934,334 -0.01(-0.60%)
Jan 19, 2012 1.813 1.849 1.774 1.784 18,693,330 -0.00(-0.19%)
Jan 18, 2012 1.779 1.792 1.750 1.787 18,902,744 +0.01(+0.79%)
Jan 17, 2012 1.775 1.823 1.761 1.773 69,770,864 +0.25(+16.72%)
Jan 13, 2012 1.893 1.900 1.509 1.519 82,596,584 -0.36(-19.33%)
Jan 12, 2012 1.899 1.908 1.854 1.883 10,939,499 +0.00(+0.07%)
Jan 11, 2012 1.841 1.892 1.820 1.882 10,083,584 +0.04(+2.21%)
Jan 10, 2012 1.829 1.851 1.817 1.841 10,075,979 +0.02(+1.36%)
Jan 09, 2012 1.800 1.833 1.741 1.817 13,454,264 +0.02(+1.26%)
Jan 06, 2012 1.813 1.853 1.761 1.794 14,794,304 -0.01(-0.77%)
Jan 05, 2012 1.851 1.862 1.790 1.808 15,081,479 -0.04(-2.13%)
Jan 04, 2012 1.881 1.911 1.833 1.847 9,450,540 -0.06(-2.98%)
Dec 30, 2011 1.911 1.932 1.883 1.904 5,097,899 -0.01(-0.59%)
Dec 29, 2011 1.906 1.956 1.903 1.915 7,322,249 +0.01(+0.77%)
Dec 28, 2011 1.933 1.949 1.869 1.901 8,627,070 -0.00(-0.21%)
Dec 27, 2011 1.844 1.918 1.843 1.905 11,661,044 +0.04(+2.40%)
Dec 23, 2011 1.867 1.867 1.835 1.860 8,870,850 +0.02(+1.20%)
Dec 21, 2011 1.861 1.871 1.735 1.838 25,581,104 -0.02(-1.18%)
Dec 20, 2011 1.870 1.897 1.848 1.860 12,649,214 +0.01(+0.54%)
Dec 19, 2011 1.873 1.900 1.825 1.850 14,804,279 -0.02(-0.89%)
Dec 16, 2011 1.919 1.929 1.865 1.867 15,444,074 -0.04(-2.17%)
Dec 15, 2011 1.911 1.945 1.875 1.908 10,503,914 +0.01(+0.32%)
Dec 14, 2011 1.967 1.979 1.867 1.902 17,457,600 -0.06(-3.12%)
Dec 13, 2011 2.038 2.062 1.927 1.963 14,910,224 -0.06(-3.16%)
Dec 12, 2011 2.029 2.041 2.001 2.027 11,379,854 -0.04(-2.03%)
Dec 09, 2011 2.036 2.075 2.019 2.069 18,591,660 +0.01(+0.49%)
Dec 08, 2011 2.056 2.110 1.974 2.059 49,580,636 -0.22(-9.65%)
Dec 07, 2011 2.309 2.326 2.253 2.279 10,113,659 -0.05(-1.95%)
Dec 06, 2011 2.280 2.332 2.269 2.325 14,275,649 +0.03(+1.31%)
Dec 05, 2011 2.235 2.333 2.229 2.295 17,400,750 +0.07(+3.36%)
Dec 02, 2011 2.189 2.246 2.160 2.220 12,040,769 +0.05(+2.15%)
Dec 01, 2011 2.171 2.266 2.132 2.173 15,451,619 -0.01(-0.43%)
Nov 30, 2011 2.167 2.195 2.148 2.183 11,403,974 +0.07(+3.12%)
Nov 29, 2011 2.166 2.205 2.109 2.117 8,865,810 -0.05(-2.49%)
Nov 28, 2011 2.133 2.219 2.121 2.171 10,216,859 +0.06(+2.84%)
Nov 25, 2011 2.103 2.161 2.072 2.111 3,593,924 +0.01(+0.67%)
Nov 23, 2011 2.117 2.137 2.083 2.097 6,777,194 -0.04(-1.93%)
Nov 22, 2011 2.117 2.186 2.070 2.138 10,987,769 +0.02(+0.98%)
Nov 21, 2011 2.163 2.163 2.070 2.117 15,472,859 -0.06(-2.58%)
Nov 18, 2011 2.243 2.274 2.169 2.173 13,540,934 -0.07(-3.21%)
Nov 17, 2011 2.300 2.327 2.213 2.245 20,238,974 -0.08(-3.61%)
Nov 16, 2011 2.232 2.333 2.227 2.329 27,497,038 +0.07(+2.98%)
Nov 15, 2011 2.195 2.293 2.182 2.262 13,363,574 +0.05(+2.14%)
Nov 14, 2011 2.200 2.236 2.175 2.215 19,884,838 -0.03(-1.25%)
Nov 11, 2011 2.127 2.300 2.038 2.243 58,126,840 +0.15(+7.37%)
Nov 10, 2011 2.063 2.100 2.043 2.089 11,209,094 +0.03(+1.46%)
Nov 09, 2011 2.058 2.099 2.020 2.059 14,304,839 -0.06(-3.02%)
Nov 08, 2011 2.091 2.133 2.048 2.123 17,517,450 +0.04(+1.82%)
Nov 07, 2011 2.109 2.133 2.050 2.085 18,994,034 -0.07(-3.22%)
Nov 04, 2011 2.097 2.160 2.034 2.154 45,496,604 -0.01(-0.46%)
Nov 03, 2011 2.000 2.166 1.969 2.164 37,644,944 +0.25(+13.06%)
Nov 02, 2011 1.933 1.951 1.883 1.914 13,129,139 -0.01(-0.59%)
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.