Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesla, Inc. (NQ: TSLA )

168.47 -3.50 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 20.87 21.27 20.87 20.99 75,998,160 -0.01(-0.03%)
Oct 30, 2019 20.87 21.25 20.66 21.00 144,602,400 -0.08(-0.38%)
Oct 29, 2019 21.33 21.62 20.98 21.08 190,200,672 -0.77(-3.51%)
Oct 28, 2019 21.84 22.72 21.51 21.85 282,996,960 -0.03(-0.13%)
Oct 25, 2019 19.85 22.00 19.74 21.88 450,089,984 +1.90(+9.49%)
Oct 24, 2019 20.06 20.33 19.28 19.98 447,203,136 +3.00(+17.67%)
Oct 23, 2019 16.97 17.08 16.76 16.98 165,265,344 -0.06(-0.35%)
Oct 22, 2019 16.95 17.22 16.72 17.04 69,287,936 +0.14(+0.82%)
Oct 21, 2019 17.22 17.30 16.68 16.90 76,538,096 -0.23(-1.34%)
Oct 18, 2019 17.38 17.52 17.01 17.13 86,303,992 -0.33(-1.92%)
Oct 17, 2019 17.50 17.65 17.34 17.46 71,661,656 +0.15(+0.85%)
Oct 16, 2019 17.16 17.47 17.13 17.32 100,532,064 +0.12(+0.72%)
Oct 15, 2019 17.18 17.33 16.94 17.19 97,132,976 +0.06(+0.36%)
Oct 14, 2019 16.53 17.24 16.48 17.13 153,307,312 +0.60(+3.66%)
Oct 11, 2019 16.48 16.74 16.45 16.53 127,321,496 +0.21(+1.29%)
Oct 10, 2019 16.35 16.62 16.11 16.32 94,655,624 +0.01(+0.09%)
Oct 09, 2019 16.09 16.49 16.04 16.30 103,885,416 +0.30(+1.87%)
Oct 08, 2019 15.72 16.26 15.63 16.00 130,502,136 +0.16(+0.98%)
Oct 07, 2019 15.32 15.90 15.24 15.85 121,270,536 +0.42(+2.72%)
Oct 04, 2019 15.44 15.65 15.20 15.43 120,316,496 -0.11(-0.69%)
Oct 03, 2019 15.46 15.63 14.95 15.54 226,993,808 -0.67(-4.15%)
Oct 02, 2019 16.22 16.31 15.96 16.21 93,704,408 -0.10(-0.64%)
Oct 01, 2019 16.10 16.40 15.94 16.31 92,918,456 +0.25(+1.59%)
Sep 30, 2019 16.20 16.27 15.74 16.06 89,141,968 -0.08(-0.52%)
Sep 27, 2019 16.15 16.58 15.92 16.14 166,846,496 -0.03(-0.18%)
Sep 26, 2019 15.38 16.22 15.16 16.17 181,090,256 +0.93(+6.11%)
Sep 25, 2019 14.97 15.27 14.56 15.24 141,617,632 +0.36(+2.41%)
Sep 24, 2019 16.10 16.13 14.84 14.88 193,981,632 -1.20(-7.47%)
Sep 23, 2019 16.00 16.35 15.95 16.08 65,816,188 +0.04(+0.25%)
Sep 20, 2019 16.43 16.46 15.88 16.04 97,592,992 -0.40(-2.43%)
Sep 19, 2019 16.40 16.53 16.32 16.44 73,175,848 +0.21(+1.28%)
Sep 18, 2019 16.33 16.54 16.16 16.23 63,398,608 -0.09(-0.53%)
Sep 17, 2019 16.16 16.37 16.02 16.32 59,192,352 +0.13(+0.82%)
Sep 16, 2019 16.40 16.50 16.08 16.19 70,901,352 -0.16(-0.98%)
Sep 13, 2019 16.46 16.56 16.32 16.35 79,696,496 -0.04(-0.27%)
Sep 12, 2019 16.51 16.90 16.29 16.39 128,683,360 -0.08(-0.50%)
Sep 11, 2019 15.83 16.54 15.73 16.47 150,327,824 +0.77(+4.91%)
Sep 10, 2019 15.39 15.70 15.26 15.70 73,228,080 +0.25(+1.62%)
Sep 09, 2019 15.33 15.58 15.28 15.45 72,008,008 +0.29(+1.91%)
Sep 06, 2019 15.15 15.31 15.01 15.16 62,839,496 -0.14(-0.93%)
Sep 05, 2019 14.83 15.32 14.72 15.31 110,965,120 +0.59(+4.03%)
Sep 04, 2019 15.13 15.23 14.61 14.71 86,494,304 -0.29(-1.92%)
Sep 03, 2019 14.94 15.26 14.88 15.00 80,349,472 -0.04(-0.27%)
Aug 30, 2019 15.28 15.50 14.95 15.04 139,915,488 +0.26(+1.76%)
Aug 29, 2019 14.60 14.89 14.53 14.78 77,721,144 +0.41(+2.84%)
Aug 28, 2019 14.25 14.48 14.15 14.37 48,455,128 +0.10(+0.71%)
Aug 27, 2019 14.38 14.59 14.14 14.27 81,282,984 -0.06(-0.43%)
Aug 26, 2019 14.24 14.33 14.10 14.33 75,801,552 +0.24(+1.70%)
Aug 23, 2019 14.66 14.74 14.07 14.09 128,395,496 -0.72(-4.84%)
Aug 22, 2019 14.85 15.03 14.55 14.81 98,413,736 +0.09(+0.60%)
Aug 21, 2019 14.80 14.88 14.51 14.72 116,959,872 -0.34(-2.23%)
Aug 20, 2019 15.17 15.27 14.97 15.06 62,354,500 -0.06(-0.43%)
Aug 19, 2019 14.95 15.19 14.78 15.12 79,663,192 +0.46(+3.13%)
Aug 16, 2019 14.44 14.82 14.40 14.66 78,109,496 +0.29(+1.99%)
Aug 15, 2019 14.72 14.77 14.10 14.38 123,442,992 -0.27(-1.81%)
Aug 14, 2019 15.41 15.43 14.45 14.64 143,273,008 -1.03(-6.55%)
Aug 13, 2019 15.25 15.73 15.17 15.67 73,015,840 +0.40(+2.62%)
Aug 12, 2019 15.53 15.72 15.25 15.27 69,877,208 -0.40(-2.55%)
Aug 09, 2019 15.74 15.93 15.59 15.67 58,472,996 -0.22(-1.38%)
Aug 08, 2019 15.63 15.99 15.51 15.89 79,040,848 +0.33(+2.09%)
Aug 07, 2019 15.10 15.57 15.05 15.56 71,615,680 +0.18(+1.16%)
Aug 06, 2019 15.46 15.50 15.05 15.38 83,383,528 +0.16(+1.06%)
Aug 05, 2019 15.31 15.42 15.05 15.22 105,131,152 -0.40(-2.57%)
Aug 02, 2019 15.42 15.75 15.28 15.62 92,045,992 +0.03(+0.21%)
Aug 01, 2019 16.18 16.30 15.45 15.59 123,846,112 -0.52(-3.21%)
Jul 31, 2019 16.20 16.45 15.78 16.11 137,639,680 -0.04(-0.27%)
Jul 30, 2019 15.53 16.22 15.48 16.15 121,614,744 +0.43(+2.75%)
Jul 29, 2019 15.14 15.73 15.07 15.72 139,012,048 +0.52(+3.39%)
Jul 26, 2019 15.13 15.35 14.82 15.20 150,414,000 -0.05(-0.34%)
Jul 25, 2019 15.63 15.63 15.04 15.25 336,148,608 -2.40(-13.61%)
Jul 24, 2019 17.28 17.74 17.21 17.66 163,895,504 +0.31(+1.81%)
Jul 23, 2019 17.11 17.37 16.97 17.34 75,245,384 +0.30(+1.76%)
Jul 22, 2019 17.25 17.48 16.95 17.05 102,665,440 -0.17(-0.97%)
Jul 19, 2019 17.05 17.33 16.97 17.21 105,725,992 +0.31(+1.83%)
Jul 18, 2019 17.00 17.05 16.79 16.90 71,429,320 -0.09(-0.52%)
Jul 17, 2019 17.04 17.22 16.89 16.99 146,396,528 +0.17(+0.98%)
Jul 16, 2019 16.62 16.90 16.53 16.83 122,144,560 -0.07(-0.44%)
Jul 15, 2019 16.53 16.96 16.32 16.90 164,776,256 +0.56(+3.44%)
Jul 12, 2019 15.98 16.36 15.98 16.34 138,007,488 +0.43(+2.72%)
Jul 11, 2019 15.88 16.10 15.72 15.91 112,561,736 -0.02(-0.13%)
Jul 10, 2019 15.61 15.93 15.54 15.93 137,100,784 +0.59(+3.85%)
Jul 09, 2019 15.26 15.40 15.15 15.34 92,784,368 -0.02(-0.12%)
Jul 08, 2019 15.42 15.48 15.24 15.36 88,171,000 -0.18(-1.18%)
Jul 05, 2019 15.64 15.70 15.39 15.54 105,985,496 -0.12(-0.77%)
Jul 03, 2019 15.96 16.10 15.63 15.66 213,016,496 +0.69(+4.61%)
Jul 02, 2019 15.26 15.28 14.81 14.97 137,953,120 -0.21(-1.35%)
Jul 01, 2019 15.35 15.54 15.09 15.18 123,448,296 +0.28(+1.87%)
Jun 28, 2019 14.73 15.01 14.72 14.90 102,769,496 +0.04(+0.28%)
Jun 27, 2019 14.63 14.86 14.49 14.86 95,008,928 +0.24(+1.63%)
Jun 26, 2019 14.69 15.15 14.54 14.62 127,564,672 -0.03(-0.22%)
Jun 25, 2019 14.96 15.02 14.63 14.65 92,662,072 -0.26(-1.76%)
Jun 24, 2019 14.88 15.06 14.73 14.91 86,227,856 +0.12(+0.82%)
Jun 21, 2019 14.41 14.81 14.37 14.79 123,029,992 +0.15(+1.02%)
Jun 20, 2019 14.87 15.13 14.42 14.64 177,878,944 -0.45(-3.01%)
Jun 19, 2019 15.01 15.18 14.74 15.10 98,537,888 +0.11(+0.75%)
Jun 18, 2019 15.25 15.65 14.84 14.98 190,612,368 -0.02(-0.13%)
Jun 17, 2019 14.37 15.13 14.28 15.00 184,673,536 +0.67(+4.70%)
Jun 14, 2019 14.08 14.44 14.03 14.33 111,500,992 +0.15(+1.07%)
Jun 13, 2019 14.03 14.33 13.83 14.18 122,393,920 +0.23(+1.62%)
Jun 12, 2019 14.86 14.89 13.93 13.95 227,875,568 -0.52(-3.61%)
Jun 11, 2019 14.61 14.73 14.23 14.47 173,825,696 +0.28(+1.98%)
Jun 10, 2019 14.02 14.46 13.93 14.19 158,578,848 +0.56(+4.10%)
Jun 07, 2019 13.67 14.06 13.57 13.63 240,052,480 -0.10(-0.70%)
Jun 06, 2019 13.63 14.07 13.45 13.73 303,545,216 +0.62(+4.76%)
Jun 05, 2019 13.25 13.42 12.79 13.11 202,553,232 +0.20(+1.54%)
Jun 04, 2019 12.07 12.93 11.97 12.91 207,024,160 +0.98(+8.18%)
Jun 03, 2019 12.37 12.45 11.80 11.93 195,841,280 -0.41(-3.34%)
May 31, 2019 12.34 12.66 12.27 12.34 156,100,512 -0.22(-1.72%)
May 30, 2019 12.58 12.82 12.47 12.56 118,633,880 -0.10(-0.77%)
May 29, 2019 12.47 12.83 12.34 12.66 179,405,952 +0.08(+0.61%)
May 28, 2019 12.75 13.00 12.52 12.58 154,573,424 -0.13(-1.01%)
May 24, 2019 13.32 13.33 12.58 12.71 212,047,488 -0.32(-2.49%)
May 23, 2019 12.47 13.30 12.41 13.03 398,080,352 +0.18(+1.43%)
May 22, 2019 13.27 13.60 12.79 12.85 279,948,736 -0.82(-6.02%)
May 21, 2019 13.30 13.83 13.07 13.67 269,815,456 -0.02(-0.14%)
May 20, 2019 13.52 13.73 13.02 13.69 307,726,688 -0.38(-2.69%)
May 17, 2019 14.80 14.82 13.93 14.07 266,798,992 -1.15(-7.58%)
May 16, 2019 15.30 15.40 15.10 15.22 112,047,352 -0.24(-1.56%)
May 15, 2019 15.29 15.50 15.02 15.46 109,385,616 -0.02(-0.15%)
May 14, 2019 15.29 15.63 15.20 15.49 108,711,816 +0.35(+2.33%)
May 13, 2019 15.47 15.50 14.97 15.13 162,446,512 -0.83(-5.22%)
May 10, 2019 15.98 16.13 15.73 15.97 105,124,496 -0.16(-1.02%)
May 09, 2019 16.13 16.25 15.80 16.13 100,633,088 -0.19(-1.17%)
May 08, 2019 16.46 16.71 16.28 16.32 92,527,664 -0.15(-0.90%)
May 07, 2019 17.12 17.15 16.34 16.47 151,872,480 -0.37(-2.19%)
May 06, 2019 16.67 17.22 16.57 16.84 162,434,960 -0.16(-0.95%)
May 03, 2019 16.26 17.11 16.23 17.00 355,600,480 +0.68(+4.18%)
May 02, 2019 16.32 16.48 15.85 16.32 272,138,272 +0.72(+4.61%)
May 01, 2019 15.92 16.00 15.43 15.60 160,515,056 -0.31(-1.96%)
Apr 30, 2019 16.14 16.28 15.80 15.91 141,904,576 -0.19(-1.15%)
Apr 29, 2019 15.72 16.27 15.48 16.10 250,647,392 +0.42(+2.69%)
Apr 26, 2019 16.43 16.45 15.41 15.68 335,410,496 -0.83(-5.04%)
Apr 25, 2019 17.00 17.27 16.40 16.51 327,638,624 -0.74(-4.26%)
Apr 24, 2019 17.59 17.69 17.20 17.24 160,152,560 -0.35(-1.99%)
Apr 23, 2019 17.34 17.71 17.05 17.59 164,091,808 +0.08(+0.44%)
Apr 22, 2019 17.93 17.98 17.50 17.52 182,041,360 -0.70(-3.85%)
Apr 18, 2019 18.08 18.32 17.98 18.22 88,144,496 +0.14(+0.75%)
Apr 17, 2019 18.32 18.32 17.90 18.08 76,857,744 -0.14(-0.78%)
Apr 16, 2019 17.72 18.33 17.65 18.22 109,070,488 +0.47(+2.62%)
Apr 15, 2019 17.91 17.93 17.24 17.76 150,539,856 -0.09(-0.49%)
Apr 12, 2019 18.01 18.13 17.79 17.85 101,188,496 -0.05(-0.27%)
Apr 11, 2019 17.89 18.03 17.71 17.89 147,414,256 -0.51(-2.77%)
Apr 10, 2019 18.45 18.56 18.19 18.40 105,852,696 +0.25(+1.38%)
Apr 09, 2019 18.11 18.33 17.97 18.15 88,521,880 -0.06(-0.33%)
Apr 08, 2019 18.51 18.74 18.03 18.21 156,035,424 -0.12(-0.64%)
Apr 05, 2019 17.99 18.41 17.74 18.33 195,572,992 +0.48(+2.68%)
Apr 04, 2019 17.46 18.08 17.37 17.85 355,688,640 -1.60(-8.23%)
Apr 03, 2019 19.15 19.74 19.14 19.45 118,902,640 +0.40(+2.07%)
Apr 02, 2019 19.22 19.30 18.93 19.06 81,942,088 -0.22(-1.14%)
Apr 01, 2019 18.84 19.28 18.75 19.28 121,636,792 +0.62(+3.33%)
Mar 29, 2019 18.58 18.68 18.30 18.66 89,869,496 +0.08(+0.44%)
Mar 28, 2019 18.48 18.69 18.34 18.57 101,552,496 +0.25(+1.38%)
Mar 27, 2019 17.92 18.36 17.88 18.32 131,516,680 +0.47(+2.64%)
Mar 26, 2019 17.63 18.02 17.63 17.85 110,183,920 +0.49(+2.82%)
Mar 25, 2019 17.31 17.55 16.96 17.36 153,195,024 -0.27(-1.55%)
Mar 22, 2019 18.17 18.19 17.60 17.64 131,183,992 -0.63(-3.46%)
Mar 21, 2019 18.17 18.43 17.90 18.27 89,155,496 +0.03(+0.15%)
Mar 20, 2019 17.98 18.33 17.75 18.24 103,530,280 +0.41(+2.29%)
Mar 19, 2019 17.83 18.22 17.56 17.83 176,922,400 -0.12(-0.64%)
Mar 18, 2019 18.40 18.54 17.82 17.95 154,007,584 -0.42(-2.26%)
Mar 15, 2019 18.90 18.91 18.29 18.36 221,782,496 -0.97(-5.01%)
Mar 14, 2019 19.50 19.69 19.22 19.33 106,339,000 +0.07(+0.35%)
Mar 13, 2019 18.93 19.47 18.85 19.26 102,612,688 +0.37(+1.98%)
Mar 12, 2019 19.10 19.20 18.74 18.89 112,389,472 -0.50(-2.60%)
Mar 11, 2019 18.90 19.42 18.70 19.39 110,794,792 +0.45(+2.39%)
Mar 08, 2019 18.46 19.04 18.39 18.94 132,293,992 +0.50(+2.73%)
Mar 07, 2019 18.59 18.98 18.28 18.44 141,309,952 +0.02(+0.13%)
Mar 06, 2019 18.43 18.77 18.29 18.42 154,857,824 -0.02(-0.11%)
Mar 05, 2019 18.80 18.93 18.01 18.44 281,199,840 -0.59(-3.09%)
Mar 04, 2019 19.87 19.93 18.85 19.02 256,164,352 -0.63(-3.20%)
Mar 01, 2019 20.46 20.48 19.46 19.65 343,669,472 -1.67(-7.84%)
Feb 28, 2019 21.26 21.33 20.72 21.33 154,284,784 +0.34(+1.63%)
Feb 27, 2019 20.12 21.09 20.04 20.98 167,542,640 +1.13(+5.67%)
Feb 26, 2019 19.48 20.13 19.25 19.86 128,637,536 -0.06(-0.30%)
Feb 25, 2019 19.86 20.19 19.80 19.92 94,051,240 +0.27(+1.38%)
Feb 22, 2019 19.63 19.77 19.47 19.65 86,107,496 +0.23(+1.19%)
Feb 21, 2019 20.12 20.22 19.37 19.42 133,488,792 -0.76(-3.75%)
Feb 20, 2019 20.29 20.42 19.93 20.17 107,053,568 -0.21(-1.01%)
Feb 19, 2019 20.44 20.77 20.36 20.38 62,332,136 -0.15(-0.73%)
Feb 15, 2019 20.30 20.53 20.26 20.53 58,573,496 +0.27(+1.35%)
Feb 14, 2019 20.23 20.45 20.07 20.25 77,892,744 -0.29(-1.43%)
Feb 13, 2019 20.82 20.85 20.37 20.54 77,039,832 -0.24(-1.17%)
Feb 12, 2019 21.08 21.21 20.64 20.79 82,480,344 -0.07(-0.33%)
Feb 11, 2019 20.77 21.24 20.70 20.86 106,813,672 +0.47(+2.30%)
Feb 08, 2019 20.46 20.50 19.90 20.39 87,662,992 -0.11(-0.56%)
Feb 07, 2019 20.89 20.98 20.20 20.50 97,741,208 -0.65(-3.06%)
Feb 06, 2019 21.31 21.62 21.04 21.15 75,516,296 -0.28(-1.29%)
Feb 05, 2019 20.83 21.50 20.82 21.42 101,066,816 +0.56(+2.70%)
Feb 04, 2019 20.87 21.02 20.13 20.86 110,218,168 +0.05(+0.22%)
Feb 01, 2019 20.36 21.07 20.23 20.81 109,250,992 +0.35(+1.69%)
Jan 31, 2019 20.07 20.77 19.60 20.47 188,337,984 -0.12(-0.57%)
Jan 30, 2019 20.03 20.60 19.90 20.58 160,941,232 +0.75(+3.80%)
Jan 29, 2019 19.68 19.90 19.45 19.83 69,224,576 +0.07(+0.36%)
Jan 28, 2019 19.53 19.83 19.18 19.76 96,218,288 -0.04(-0.22%)
Jan 25, 2019 19.63 19.90 19.30 19.80 108,869,992 +0.37(+1.90%)
Jan 24, 2019 18.87 19.58 18.62 19.43 119,924,256 +0.26(+1.36%)
Jan 23, 2019 19.50 19.63 18.78 19.17 187,776,384 -0.76(-3.79%)
Jan 22, 2019 20.32 20.53 19.70 19.93 180,840,848 -0.22(-1.11%)
Jan 18, 2019 21.53 21.81 19.98 20.15 362,260,480 -3.00(-12.97%)
Jan 17, 2019 23.08 23.43 22.94 23.15 55,060,376 +0.08(+0.36%)
Jan 16, 2019 22.99 23.47 22.90 23.07 70,267,328 +0.11(+0.47%)
Jan 15, 2019 22.33 23.25 22.30 22.96 90,801,792 +0.67(+3.00%)
Jan 14, 2019 22.83 22.83 22.27 22.29 78,593,488 -0.86(-3.70%)
Jan 11, 2019 22.81 23.23 22.58 23.15 75,585,000 +0.15(+0.66%)
Jan 10, 2019 22.29 23.03 22.12 23.00 90,764,680 +0.43(+1.90%)
Jan 09, 2019 22.37 22.90 22.10 22.57 81,415,904 +0.21(+0.95%)
Jan 08, 2019 22.80 22.93 21.80 22.36 104,994,936 +0.03(+0.12%)
Jan 07, 2019 21.45 22.45 21.18 22.33 113,181,336 +1.15(+5.44%)
Jan 04, 2019 20.40 21.20 20.18 21.18 110,911,496 +1.16(+5.77%)
Jan 03, 2019 20.47 20.63 19.83 20.02 104,316,096 -0.65(-3.15%)
Jan 02, 2019 20.41 21.01 19.92 20.67 174,586,896 -1.51(-6.81%)
Dec 31, 2018 22.52 22.61 21.68 22.19 94,534,496 -0.07(-0.32%)
Dec 28, 2018 21.54 22.42 21.23 22.26 149,083,488 +1.18(+5.61%)
Dec 27, 2018 21.32 21.48 20.10 21.08 128,546,216 -0.66(-3.05%)
Dec 26, 2018 20.00 21.80 19.61 21.74 122,315,272 +2.05(+10.39%)
Dec 24, 2018 20.90 20.97 19.68 19.69 83,398,496 -1.63(-7.62%)
Dec 21, 2018 21.16 21.56 20.83 21.32 120,251,992 +0.29(+1.39%)
Dec 20, 2018 21.80 22.02 20.79 21.03 135,826,400 -1.17(-5.28%)
Dec 19, 2018 22.51 23.13 21.98 22.20 123,949,072 -0.27(-1.20%)
Dec 18, 2018 23.37 23.44 22.25 22.47 106,351,736 -0.76(-3.27%)
Dec 17, 2018 24.13 24.38 22.93 23.23 115,026,056 -1.15(-4.73%)
Dec 14, 2018 25.00 25.19 24.29 24.38 95,062,496 -0.74(-2.94%)
Dec 13, 2018 24.68 25.16 24.45 25.12 110,337,040 +0.68(+2.78%)
Dec 12, 2018 24.63 24.79 24.34 24.44 75,316,824 -0.01(-0.04%)
Dec 11, 2018 24.66 24.81 24.02 24.45 94,528,928 +0.11(+0.44%)
Dec 10, 2018 24.00 24.40 23.54 24.34 99,072,912 +0.48(+2.01%)
Dec 07, 2018 24.60 25.30 23.84 23.86 172,666,496 -0.34(-1.40%)
Dec 06, 2018 23.73 24.49 23.38 24.20 117,538,856 +0.22(+0.93%)
Dec 04, 2018 23.74 24.58 23.47 23.98 126,928,496 +0.08(+0.34%)
Dec 03, 2018 24.00 24.40 23.47 23.90 124,514,080 +0.53(+2.29%)
Nov 30, 2018 22.79 23.44 22.55 23.37 84,431,992 +0.62(+2.73%)
Nov 29, 2018 23.13 23.17 22.64 22.74 46,140,776 -0.45(-1.93%)
Nov 28, 2018 23.07 23.22 22.81 23.19 61,744,300 +0.26(+1.15%)
Nov 27, 2018 22.67 23.13 22.37 22.93 95,255,032 -0.14(-0.60%)
Nov 26, 2018 21.67 23.08 21.67 23.07 119,691,312 +1.34(+6.19%)
Nov 23, 2018 22.29 22.50 21.70 21.72 63,038,996 -0.82(-3.65%)
Nov 21, 2018 22.55 22.55 22.55 0 -0.62(-2.68%)
Nov 20, 2018 22.78 23.32 22.24 23.17 119,894,256 -0.40(-1.69%)
Nov 19, 2018 23.76 24.45 23.53 23.56 145,511,520 -0.06(-0.24%)
Nov 16, 2018 23.01 23.71 23.01 23.62 108,091,496 +0.39(+1.68%)
Nov 15, 2018 22.82 23.24 22.60 23.23 69,089,200 +0.30(+1.29%)
Nov 14, 2018 22.85 23.14 22.48 22.93 75,547,288 +0.35(+1.56%)
Nov 13, 2018 22.21 22.98 22.15 22.58 81,466,104 +0.50(+2.25%)
Nov 12, 2018 23.22 23.32 22.02 22.09 103,866,984 -1.28(-5.49%)
Nov 09, 2018 23.27 23.60 23.02 23.37 76,482,000 -0.06(-0.25%)
Nov 08, 2018 23.23 23.84 23.23 23.43 106,242,576 +0.22(+0.93%)
Nov 07, 2018 22.89 23.41 22.72 23.21 110,557,672 +0.47(+2.08%)
Nov 06, 2018 22.60 23.25 22.41 22.74 101,329,088 -0.02(-0.10%)
Nov 05, 2018 22.70 22.93 22.01 22.76 117,394,928 -0.33(-1.45%)
Nov 02, 2018 22.92 23.28 22.73 23.09 117,118,496 +0.14(+0.62%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.