Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Tesla, Inc. (NQ: TSLA )

249.85 -7.70 (-2.99%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Feb 28, 2022 815.01 876.86 814.71 870.43 32,914,464 +60.56(+7.48%)
Feb 25, 2022 809.23 814.84 788.00 809.87 25,356,524 +9.10(+1.14%)
Feb 24, 2022 700.39 802.48 700.00 800.77 45,079,172 +36.73(+4.81%)
Feb 23, 2022 830.43 835.30 760.56 764.04 31,498,030 -57.49(-7.00%)
Feb 22, 2022 834.13 856.73 801.10 821.53 28,081,404 -31.98(-3.75%)
Feb 18, 2022 853.50 0 -22.85(-2.61%)
Feb 17, 2022 913.26 918.50 874.10 876.35 18,331,180 -47.04(-5.09%)
Feb 16, 2022 914.05 926.43 901.21 923.39 17,042,252 +0.96(+0.10%)
Feb 15, 2022 900.00 923.00 893.38 922.43 19,181,036 +46.67(+5.33%)
Feb 14, 2022 861.57 898.88 853.15 875.76 22,535,468 +21.76(+2.55%)
Feb 11, 2022 909.63 915.96 850.70 854.00 26,555,480 -50.55(-5.59%)
Feb 10, 2022 908.37 943.81 896.70 904.55 21,968,016 -27.45(-2.95%)
Feb 09, 2022 935.00 946.27 923.02 932.00 17,396,094 +10.00(+1.08%)
Feb 08, 2022 905.53 926.29 894.80 922.00 16,873,466 +14.66(+1.62%)
Feb 07, 2022 923.79 947.77 902.71 907.34 20,297,544 -15.98(-1.73%)
Feb 04, 2022 897.22 936.50 881.17 923.32 24,542,884 +32.18(+3.61%)
Feb 03, 2022 882.00 891.14 26,222,932 -14.52(-1.60%)
Feb 02, 2022 928.18 931.50 889.41 905.66 22,131,080 -25.59(-2.75%)
Feb 01, 2022 935.21 943.70 905.00 931.25 24,301,448 -5.47(-0.58%)
Jan 31, 2022 872.71 937.99 936.72 34,728,276 +90.37(+10.68%)
Jan 28, 2022 831.56 857.50 792.01 846.35 44,932,444 -8.06(-0.94%)
Jan 27, 2022 933.36 935.39 829.00 854.41 48,860,324 -83.00(-8.85%)
Jan 26, 2022 952.43 987.69 906.00 937.41 34,586,184 +2.41(+0.26%)
Jan 25, 2022 914.20 950.36 903.21 935.00 28,707,052 +5.00(+0.54%)
Jan 24, 2022 904.76 933.51 851.47 930.00 50,613,680 -13.90(-1.47%)
Jan 21, 2022 996.34 1005 940.50 943.90 34,477,348 -52.37(-5.26%)
Jan 20, 2022 1010 1042 994.00 996.27 23,415,414 +0.62(+0.06%)
Jan 19, 2022 1042 1055 995.00 995.65 25,042,616 -34.86(-3.38%)
Jan 18, 2022 1027 1071 1016 1031 22,275,664 -19.10(-1.82%)
Jan 14, 2022 1050 0 +18.05(+1.75%)
Jan 13, 2022 1109 1116 1027 1032 32,529,816 -74.66(-6.75%)
Jan 12, 2022 1079 1115 1073 1106 27,851,700 +41.62(+3.91%)
Jan 11, 2022 1054 1076 1039 1065 21,960,312 +6.48(+0.61%)
Jan 10, 2022 1000 1059 980.00 1058 30,477,184 +25.02(+2.42%)
Jan 07, 2022 1080 1081 1010 1033 28,059,018 -31.60(-2.97%)
Jan 06, 2022 1077 1088 1020 1065 30,041,238 -23.42(-2.15%)
Jan 05, 2022 1147 1170 1081 1088 26,605,332 -61.47(-5.35%)
Jan 04, 2022 1190 1208 1123 1150 33,289,724 -50.19(-4.18%)
Jan 03, 2022 1148 1201 1136 1200 34,720,768 +143.00(+13.53%)
Dec 31, 2021 1073 1082 1054 1057 13,583,348 -13.56(-1.27%)
Dec 30, 2021 1061 1096 1053 1070 15,588,880 -15.85(-1.46%)
Dec 29, 2021 1099 1104 1064 1086 18,640,268 -2.28(-0.21%)
Dec 28, 2021 1109 1119 1078 1088 20,023,736 -5.47(-0.50%)
Dec 27, 2021 1074 1117 1071 1094 23,661,704 +26.94(+2.52%)
Dec 23, 2021 1007 1073 997.56 1067 30,906,080 +58.13(+5.76%)
Dec 22, 2021 965.66 1016 957.05 1009 31,099,146 +70.34(+7.49%)
Dec 21, 2021 916.87 939.50 886.12 938.53 23,757,312 +38.59(+4.29%)
Dec 20, 2021 910.70 915.45 869.70 899.94 18,759,228 -32.63(-3.50%)
Dec 17, 2021 914.77 960.66 909.04 932.57 33,662,284 +5.65(+0.61%)
Dec 16, 2021 994.50 994.98 921.85 926.92 27,500,984 -49.07(-5.03%)
Dec 15, 2021 953.21 978.75 928.25 975.99 24,774,140 +17.48(+1.82%)
Dec 14, 2021 945.00 966.41 930.00 958.51 23,534,000 -7.90(-0.82%)
Dec 13, 2021 1001 1005 951.42 966.41 26,068,324 -50.62(-4.98%)
Dec 10, 2021 1009 1021 982.53 1017 19,888,716 +13.23(+1.32%)
Dec 09, 2021 1061 1062 1002 1004 19,702,040 -65.16(-6.10%)
Dec 08, 2021 1053 1072 1033 1069 13,924,542 +17.21(+1.64%)
Dec 07, 2021 1044 1058 1027 1052 18,636,908 +42.74(+4.24%)
Dec 06, 2021 1002 1022 950.50 1009 27,148,346 -121.88(-10.78%)
Dec 03, 2021 1085 1131 1000 1131 30,773,996 +46.29(+4.27%)
Dec 02, 2021 1099 1112 1057 1085 24,263,914 -10.40(-0.95%)
Dec 01, 2021 1161 1173 1091 1095 22,822,130 -49.76(-4.35%)
Nov 30, 2021 1144 1168 1118 1145 27,000,382 +7.77(+0.68%)
Nov 29, 2021 1101 1143 1100 1137 19,389,080 +53.37(+4.93%)
Nov 26, 2021 1099 1109 1081 1084 11,680,890 -33.47(-3.00%)
Nov 24, 2021 1080 1133 1062 1117 22,561,052 +8.06(+0.73%)
Nov 23, 2021 1168 1180 1063 1109 36,096,432 -47.84(-4.14%)
Nov 22, 2021 1162 1202 1132 1157 32,999,066 +36.32(+3.24%)
Nov 19, 2021 1099 1139 1093 1121 21,643,456 +27.32(+2.50%)
Nov 18, 2021 1107 1102 1084 1093 20,827,974 +4.22(+0.39%)
Nov 17, 2021 1064 1120 1056 1089 31,400,024 +34.28(+3.25%)
Nov 16, 2021 1003 1057 1002 1055 26,454,456 +41.34(+4.08%)
Nov 15, 2021 1018 1032 978.60 1013 34,694,952 -20.26(-1.96%)
Nov 12, 2021 1048 1054 1019 1034 25,574,256 -29.86(-2.81%)
Nov 11, 2021 1103 1105 1055 1064 22,379,556 -9.63(-0.90%)
Nov 10, 2021 1010 1073 42,154,912 +49.64(+4.85%)
Nov 09, 2021 1174 1174 1012 1024 59,256,044 -139.44(-11.99%)
Nov 08, 2021 1150 1197 1133 1163 33,357,496 -56.26(-4.61%)
Nov 05, 2021 1228 1240 1208 1219 21,634,218 -10.71(-0.87%)
Nov 04, 2021 1234 1243 1217 1230 25,352,766 +16.05(+1.32%)
Nov 03, 2021 1177 1215 1153 1214 34,550,708 +41.86(+3.57%)
Nov 02, 2021 1159 1209 1146 1172 42,674,312 -36.59(-3.03%)
Nov 01, 2021 1145 1210 1132 1209 55,941,088 +94.41(+8.47%)
Oct 29, 2021 1082 1115 1073 1114 29,920,720 +37.14(+3.45%)
Oct 28, 2021 1068 1077 27,156,616 +39.18(+3.78%)
Oct 27, 2021 1040 1071 1031 1038 38,367,512 +19.43(+1.91%)
Oct 26, 2021 1025 1018 62,380,528 -6.43(-0.63%)
Oct 25, 2021 950.53 1045 1025 62,760,848 +115.36(+12.68%)
Oct 22, 2021 895.50 910.00 890.96 909.50 22,881,928 +15.50(+1.73%)
Oct 21, 2021 856.00 900.00 855.50 894.00 31,432,394 +28.20(+3.26%)
Oct 20, 2021 865.35 869.49 857.38 865.80 13,933,351 +1.53(+0.18%)
Oct 19, 2021 877.53 877.95 862.51 864.27 17,369,012 -5.84(-0.67%)
Oct 18, 2021 851.79 875.26 851.47 870.11 24,176,244 +27.08(+3.21%)
Oct 15, 2021 823.74 843.21 822.35 843.03 18,925,868 +24.71(+3.02%)
Oct 14, 2021 815.49 820.25 813.35 818.32 12,213,473 +7.24(+0.89%)
Oct 13, 2021 810.47 815.41 805.78 811.08 14,093,713 +5.35(+0.66%)
Oct 12, 2021 800.93 812.32 796.57 805.73 22,003,000 +13.79(+1.74%)
Oct 11, 2021 787.65 801.24 785.50 791.94 14,195,273 +6.45(+0.82%)
Oct 08, 2021 796.21 796.38 780.91 785.49 16,739,239 -8.08(-1.02%)
Oct 07, 2021 785.46 805.00 783.38 793.57 19,158,616 +10.82(+1.38%)
Oct 06, 2021 776.20 786.66 773.22 782.75 14,614,510 +2.16(+0.28%)
Oct 05, 2021 784.80 797.25 774.20 780.59 18,405,396 -1.05(-0.13%)
Oct 04, 2021 796.50 806.97 776.12 781.64 30,460,708 +6.42(+0.83%)
Oct 01, 2021 778.40 780.78 763.59 775.22 17,032,834 -0.26(-0.03%)
Sep 30, 2021 781.00 789.13 775.00 775.48 17,934,564 -5.83(-0.75%)
Sep 29, 2021 779.80 793.50 770.68 781.31 20,925,768 +3.75(+0.48%)
Sep 28, 2021 787.20 795.64 766.18 777.56 25,354,066 -13.80(-1.74%)
Sep 27, 2021 773.12 799.00 769.31 791.36 28,039,004 +16.97(+2.19%)
Sep 24, 2021 745.89 774.80 744.56 774.39 21,462,102 +20.71(+2.75%)
Sep 23, 2021 755.00 758.20 747.92 753.68 11,934,685 +1.74(+0.23%)
Sep 22, 2021 743.53 753.67 739.12 751.94 15,106,806 +12.56(+1.70%)
Sep 21, 2021 734.79 744.74 730.44 739.38 16,322,234 +9.21(+1.26%)
Sep 20, 2021 734.56 742.00 718.62 730.17 24,732,976 -29.32(-3.86%)
Sep 17, 2021 757.15 761.04 750.00 759.49 28,204,176 +2.50(+0.33%)
Sep 16, 2021 752.83 758.91 747.61 756.99 13,909,382 +1.16(+0.15%)
Sep 15, 2021 745.00 756.86 738.36 755.83 15,342,311 +11.29(+1.52%)
Sep 14, 2021 742.57 754.47 736.40 744.54 18,547,160 +1.54(+0.21%)
Sep 13, 2021 740.21 744.78 708.85 743.00 22,939,976 +6.76(+0.92%)
Sep 10, 2021 759.60 762.61 734.52 736.24 15,189,399 -18.62(-2.47%)
Sep 09, 2021 753.41 762.10 751.63 754.86 14,069,177 +0.99(+0.13%)
Sep 08, 2021 761.58 764.45 740.77 753.87 18,775,448 +0.95(+0.13%)
Sep 07, 2021 740.00 760.20 739.26 752.92 20,018,734 +19.35(+2.64%)
Sep 03, 2021 732.25 734.00 724.20 733.57 15,271,417 +1.18(+0.16%)
Sep 02, 2021 734.50 740.97 730.54 732.39 12,787,230 -1.70(-0.23%)
Sep 01, 2021 734.08 741.99 731.27 734.09 13,185,416 -1.63(-0.22%)
Aug 31, 2021 733.00 740.39 726.44 735.72 20,838,948 +4.81(+0.66%)
Aug 30, 2021 714.72 731.00 712.73 730.91 18,579,412 +18.99(+2.67%)
Aug 27, 2021 705.00 715.00 702.10 711.92 13,834,115 +10.76(+1.53%)
Aug 26, 2021 708.31 715.40 697.62 701.16 13,182,547 -10.04(-1.41%)
Aug 25, 2021 707.03 716.97 704.00 711.20 12,632,646 +2.71(+0.38%)
Aug 24, 2021 710.68 715.22 702.64 708.49 13,058,365 +2.19(+0.31%)
Aug 23, 2021 685.44 712.13 680.75 706.30 20,249,090 +26.21(+3.85%)
Aug 20, 2021 682.85 692.08 673.70 680.09 14,940,956 +6.62(+0.98%)
Aug 19, 2021 678.21 686.55 667.59 673.47 14,298,335 -15.52(-2.25%)
Aug 18, 2021 669.75 695.77 669.35 688.99 20,338,964 +23.28(+3.50%)
Aug 17, 2021 672.66 674.58 648.84 665.71 23,693,450 -20.46(-2.98%)
Aug 16, 2021 705.07 709.50 676.40 686.17 23,073,664 -31.00(-4.32%)
Aug 13, 2021 723.71 729.90 714.88 717.17 16,731,999 -5.08(-0.70%)
Aug 12, 2021 706.34 722.80 699.40 722.25 17,650,682 +14.47(+2.04%)
Aug 11, 2021 712.71 715.18 704.21 707.78 9,786,970 -2.21(-0.31%)
Aug 10, 2021 713.99 716.59 701.88 709.99 13,417,120 -3.75(-0.53%)
Aug 09, 2021 710.17 719.03 705.13 713.74 14,700,951 +14.64(+2.09%)
Aug 06, 2021 711.90 716.25 697.63 699.10 15,623,698 -15.53(-2.17%)
Aug 05, 2021 716.00 720.95 711.41 714.63 12,908,156 +3.71(+0.52%)
Aug 04, 2021 711.00 724.90 709.00 710.92 16,989,764 +1.18(+0.17%)
Aug 03, 2021 719.00 722.65 701.01 709.74 21,578,418 +0.07(+0.01%)
Aug 02, 2021 700.00 726.94 698.40 709.67 33,555,024 +22.47(+3.27%)
Jul 30, 2021 671.76 697.53 669.00 687.20 29,656,412 +9.85(+1.45%)
Jul 29, 2021 649.79 683.69 648.80 677.35 30,346,796 +30.37(+4.69%)
Jul 28, 2021 646.99 654.97 639.40 646.98 15,983,722 +2.20(+0.34%)
Jul 27, 2021 663.40 666.50 627.24 644.78 32,781,682 -12.84(-1.95%)
Jul 26, 2021 650.97 668.20 647.11 657.62 25,234,268 +14.24(+2.21%)
Jul 23, 2021 646.36 648.80 637.30 643.38 14,604,969 -5.88(-0.91%)
Jul 22, 2021 656.44 662.17 644.60 649.26 15,088,794 -6.03(-0.92%)
Jul 21, 2021 659.61 664.86 650.29 655.29 13,963,080 -5.21(-0.79%)
Jul 20, 2021 651.99 662.39 640.50 660.50 15,464,148 +14.28(+2.21%)
Jul 19, 2021 629.89 647.20 621.29 646.22 21,266,896 +2.00(+0.31%)
Jul 16, 2021 654.68 656.70 642.20 644.22 16,371,724 -6.38(-0.98%)
Jul 15, 2021 658.39 666.14 637.88 650.60 20,193,338 -2.78(-0.43%)
Jul 14, 2021 670.75 678.61 652.84 653.38 21,628,152 -15.16(-2.27%)
Jul 13, 2021 686.32 693.28 666.30 668.54 20,936,488 -17.16(-2.50%)
Jul 12, 2021 662.20 687.24 662.16 685.70 25,906,392 +28.75(+4.38%)
Jul 09, 2021 653.18 658.91 647.46 656.95 18,141,152 +3.64(+0.56%)
Jul 08, 2021 628.37 654.43 620.46 653.31 22,748,148 +8.66(+1.34%)
Jul 07, 2021 664.27 665.70 638.32 644.65 18,765,416 -14.93(-2.26%)
Jul 06, 2021 681.71 684.00 651.40 659.58 23,271,510 -19.32(-2.85%)
Jul 02, 2021 678.98 700.00 673.26 678.90 27,107,940 +0.98(+0.14%)
Jul 01, 2021 683.92 687.99 672.80 677.92 18,618,234 -1.78(-0.26%)
Jun 30, 2021 679.77 692.81 678.14 679.70 18,891,328 -1.06(-0.16%)
Jun 29, 2021 684.65 687.51 675.89 680.76 17,356,836 -7.96(-1.16%)
Jun 28, 2021 671.64 694.70 670.32 688.72 21,614,630 +16.85(+2.51%)
Jun 25, 2021 689.58 693.81 668.70 671.87 32,496,708 -7.95(-1.17%)
Jun 24, 2021 674.99 697.62 667.61 679.82 45,936,940 +23.25(+3.54%)
Jun 23, 2021 632.00 657.20 630.04 656.57 31,019,408 +32.86(+5.27%)
Jun 22, 2021 618.25 628.57 615.55 623.71 19,151,102 +2.88(+0.46%)
Jun 21, 2021 624.48 631.39 608.88 620.83 24,788,464 -2.48(-0.40%)
Jun 18, 2021 615.74 628.35 611.80 623.31 24,561,592 +6.71(+1.09%)
Jun 17, 2021 601.89 621.47 601.34 616.60 22,687,100 +11.73(+1.94%)
Jun 16, 2021 597.53 608.50 593.50 604.87 22,119,820 +5.67(+0.95%)
Jun 15, 2021 616.69 616.79 598.23 599.20 17,721,306 -18.49(-2.99%)
Jun 14, 2021 612.23 625.49 609.18 617.69 20,413,906 +7.80(+1.28%)
Jun 11, 2021 610.23 612.56 601.52 609.89 16,205,943 -0.23(-0.04%)
Jun 10, 2021 603.88 616.59 600.50 610.12 23,892,484 +11.34(+1.89%)
Jun 09, 2021 602.17 611.79 597.63 598.78 16,554,019 -4.81(-0.80%)
Jun 08, 2021 623.01 623.09 595.52 603.59 26,020,140 -1.54(-0.25%)
Jun 07, 2021 591.83 610.00 582.88 605.13 22,501,520 +6.08(+1.01%)
Jun 04, 2021 579.71 600.61 577.20 599.05 24,080,280 +26.21(+4.58%)
Jun 03, 2021 601.80 604.55 571.22 572.84 30,108,672 -32.28(-5.33%)
Jun 02, 2021 620.13 623.36 599.14 605.12 23,287,084 -18.78(-3.01%)
Jun 01, 2021 627.80 633.80 620.55 623.90 18,076,478 -1.32(-0.21%)
May 28, 2021 628.50 635.59 622.38 625.22 22,737,564 -5.72(-0.91%)
May 27, 2021 620.24 631.13 616.21 630.94 26,341,740 +11.81(+1.91%)
May 26, 2021 607.56 626.17 601.70 619.13 28,646,764 +14.44(+2.39%)
May 25, 2021 607.31 613.99 595.71 604.69 27,970,232 -1.75(-0.29%)
May 24, 2021 581.60 614.48 573.65 606.44 34,533,972 +25.56(+4.40%)
May 21, 2021 596.11 596.68 580.00 580.88 26,202,318 -5.90(-1.01%)
May 20, 2021 575.00 588.85 571.07 586.78 30,785,976 +23.32(+4.14%)
May 19, 2021 552.55 566.21 546.98 563.46 39,520,968 -14.42(-2.50%)
May 18, 2021 568.00 596.25 563.38 577.88 36,759,056 +1.05(+0.18%)
May 17, 2021 575.55 589.73 561.20 576.83 32,336,312 -12.91(-2.19%)
May 14, 2021 583.41 592.87 570.46 589.74 33,370,856 +18.05(+3.16%)
May 13, 2021 601.54 606.46 559.65 571.69 44,271,384 -18.20(-3.09%)
May 12, 2021 602.49 620.41 586.76 589.89 33,743,904 -27.31(-4.42%)
May 11, 2021 599.24 627.10 595.73 617.20 46,466,780 -11.84(-1.88%)
May 10, 2021 664.90 665.05 627.61 629.04 31,302,480 -43.33(-6.44%)
May 07, 2021 665.80 690.00 660.22 672.37 23,480,892 +8.83(+1.33%)
May 06, 2021 680.76 681.02 650.00 663.54 27,749,756 -7.40(-1.10%)
May 05, 2021 681.06 685.29 667.34 670.94 21,864,908 -2.66(-0.39%)
May 04, 2021 678.94 683.45 657.70 673.60 29,700,852 -11.30(-1.65%)
May 03, 2021 703.80 706.00 680.50 684.90 27,006,572 -24.54(-3.46%)
Apr 30, 2021 667.59 715.47 666.14 709.44 40,758,700 +32.44(+4.79%)
Apr 29, 2021 699.51 702.25 668.50 677.00 28,809,514 -17.40(-2.51%)
Apr 28, 2021 696.41 708.50 693.60 694.40 22,218,488 -10.34(-1.47%)
Apr 27, 2021 717.96 724.00 703.35 704.74 29,364,108 -33.46(-4.53%)
Apr 26, 2021 741.00 749.30 732.61 738.20 30,901,800 +8.80(+1.21%)
Apr 23, 2021 719.80 737.36 715.46 729.40 28,413,800 +9.71(+1.35%)
Apr 22, 2021 741.50 753.77 718.04 719.69 35,552,440 -24.43(-3.28%)
Apr 21, 2021 704.77 744.84 698.00 744.12 31,175,764 +25.13(+3.50%)
Apr 20, 2021 717.42 737.25 710.68 718.99 35,566,068 +4.36(+0.61%)
Apr 19, 2021 719.60 725.40 691.80 714.63 39,645,360 -25.15(-3.40%)
Apr 16, 2021 728.65 749.41 724.60 739.78 27,979,500 +0.93(+0.13%)
Apr 15, 2021 743.10 743.69 721.31 738.85 27,809,644 +6.62(+0.90%)
Apr 14, 2021 770.70 780.79 728.03 732.23 48,914,312 -30.09(-3.95%)
Apr 13, 2021 712.70 763.00 710.66 762.32 44,594,352 +60.34(+8.60%)
Apr 12, 2021 685.70 704.80 682.09 701.98 29,102,064 +24.96(+3.69%)
Apr 09, 2021 677.77 680.97 669.43 677.02 21,437,000 -6.78(-0.99%)
Apr 08, 2021 677.38 689.55 671.65 683.80 23,875,332 +12.83(+1.91%)
Apr 07, 2021 687.00 691.38 667.84 670.97 26,280,172 -20.65(-2.99%)
Apr 06, 2021 690.30 696.55 681.37 691.62 28,245,546 +0.57(+0.08%)
Apr 05, 2021 707.71 708.16 684.70 691.05 41,803,600 +29.30(+4.43%)
Apr 01, 2021 688.37 692.42 659.42 661.75 35,298,300 -6.18(-0.93%)
Mar 31, 2021 646.62 672.00 641.11 667.93 33,296,220 +32.31(+5.08%)
Mar 30, 2021 601.75 637.66 591.01 635.62 39,362,884 +24.33(+3.98%)
Mar 29, 2021 615.64 616.48 596.02 611.29 28,614,596 -7.42(-1.20%)
Mar 26, 2021 641.87 643.82 599.89 618.71 33,852,800 -21.68(-3.39%)
Mar 25, 2021 613.00 645.50 609.50 640.39 39,187,992 +10.12(+1.61%)
Mar 24, 2021 667.91 668.02 630.11 630.27 33,738,256 -31.89(-4.82%)
Mar 23, 2021 675.77 677.80 657.51 662.16 30,466,492 -7.84(-1.17%)
Mar 22, 2021 684.59 699.62 668.75 670.00 39,456,300 +15.13(+2.31%)
Mar 19, 2021 646.60 657.23 624.62 654.87 42,893,900 +1.71(+0.26%)
Mar 18, 2021 684.29 689.23 652.00 653.16 33,271,068 -48.65(-6.93%)
Mar 17, 2021 656.87 703.73 651.01 701.81 40,316,464 +24.93(+3.68%)
Mar 16, 2021 703.35 707.92 671.00 676.88 32,138,668 -31.06(-4.39%)
Mar 15, 2021 694.09 713.18 684.04 707.94 29,363,884 +14.21(+2.05%)
Mar 12, 2021 670.00 694.88 666.14 693.73 33,583,800 -5.87(-0.84%)
Mar 11, 2021 699.40 702.50 677.18 699.60 36,105,392 +31.54(+4.72%)
Mar 10, 2021 700.30 717.85 655.06 668.06 60,486,976 -5.52(-0.82%)
Mar 09, 2021 608.18 678.09 595.21 673.58 67,022,652 +110.58(+19.64%)
Mar 08, 2021 600.55 620.12 558.79 563.00 51,489,316 -34.95(-5.84%)
Mar 05, 2021 626.06 627.84 539.49 597.95 89,396,392 -23.49(-3.78%)
Mar 04, 2021 655.80 873.94 600.00 621.44 65,447,648 -31.76(-4.86%)
Mar 03, 2021 687.99 700.70 651.71 653.20 29,941,756 -33.24(-4.84%)
Mar 02, 2021 718.28 721.11 685.00 686.44 23,620,696 -31.99(-4.45%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.