Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Tesla, Inc. (NQ: TSLA )

184.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Feb 03, 2020 44.91 52.41 44.90 50.89 706,097,344 +7.52(+17.33%)
Jan 31, 2020 42.67 43.53 42.17 43.37 235,787,984 +0.65(+1.52%)
Jan 30, 2020 42.16 43.39 41.20 42.72 434,571,456 +3.99(+10.30%)
Jan 29, 2020 38.38 39.32 37.83 38.73 266,437,968 +0.94(+2.49%)
Jan 28, 2020 37.90 38.45 37.21 37.79 175,952,720 +0.59(+1.59%)
Jan 27, 2020 36.13 37.63 35.95 37.20 203,534,928 -0.45(-1.20%)
Jan 24, 2020 38.04 38.26 36.95 37.65 215,303,984 -0.49(-1.29%)
Jan 23, 2020 37.62 38.80 37.04 38.15 294,433,664 +0.18(+0.46%)
Jan 22, 2020 38.13 39.63 37.27 37.97 469,388,416 +1.49(+4.09%)
Jan 21, 2020 35.35 36.57 35.23 36.48 266,277,584 +2.45(+7.19%)
Jan 17, 2020 33.84 34.38 33.54 34.03 204,434,992 -0.20(-0.58%)
Jan 16, 2020 32.92 34.30 32.81 34.23 325,573,536 -0.33(-0.97%)
Jan 15, 2020 35.32 35.86 34.45 34.57 259,520,752 -1.29(-3.61%)
Jan 14, 2020 36.07 36.49 34.99 35.86 434,964,960 +0.87(+2.49%)
Jan 13, 2020 32.90 35.04 32.80 34.99 397,762,304 +3.11(+9.77%)
Jan 10, 2020 32.12 32.33 31.58 31.88 194,651,984 -0.21(-0.66%)
Jan 09, 2020 33.14 33.25 31.52 32.09 426,605,664 -0.72(-2.19%)
Jan 08, 2020 31.58 33.23 31.22 32.81 467,176,896 +1.54(+4.92%)
Jan 07, 2020 30.76 31.44 30.22 31.27 268,486,464 +1.17(+3.88%)
Jan 06, 2020 29.36 30.10 29.33 30.10 151,988,672 +0.57(+1.93%)
Jan 03, 2020 29.37 30.27 29.13 29.53 266,918,992 +0.85(+2.96%)
Jan 02, 2020 28.30 28.71 28.11 28.68 143,054,368 +0.80(+2.85%)
Dec 31, 2019 27.00 28.09 26.81 27.89 154,385,984 +0.24(+0.88%)
Dec 30, 2019 28.59 28.60 27.28 27.65 188,798,752 -1.05(-3.64%)
Dec 27, 2019 29.00 29.02 28.41 28.69 149,352,000 -0.04(-0.13%)
Dec 26, 2019 28.53 28.90 28.42 28.73 159,509,744 +0.38(+1.34%)
Dec 24, 2019 27.89 28.36 27.51 28.35 120,820,496 +0.40(+1.44%)
Dec 23, 2019 27.45 28.13 27.33 27.95 199,800,288 +0.91(+3.36%)
Dec 20, 2019 27.35 27.53 26.68 27.04 221,777,984 +0.10(+0.38%)
Dec 19, 2019 26.49 27.12 26.43 26.94 271,613,760 +0.73(+2.77%)
Dec 18, 2019 25.38 26.35 25.37 26.21 211,822,848 +0.94(+3.74%)
Dec 17, 2019 25.27 25.70 25.06 25.27 127,454,168 -0.17(-0.66%)
Dec 16, 2019 24.17 25.57 24.17 25.43 272,619,360 +1.54(+6.45%)
Dec 13, 2019 24.07 24.35 23.64 23.89 98,612,992 -0.09(-0.36%)
Dec 12, 2019 23.66 24.18 23.55 23.98 116,468,800 +0.47(+1.98%)
Dec 11, 2019 23.46 23.81 23.41 23.51 103,518,552 +0.26(+1.11%)
Dec 10, 2019 22.66 23.38 22.62 23.26 132,435,744 +0.62(+2.74%)
Dec 09, 2019 22.44 22.96 22.34 22.64 135,346,048 +0.24(+1.08%)
Dec 06, 2019 22.33 22.59 22.32 22.39 114,283,496 +0.37(+1.67%)
Dec 05, 2019 22.19 22.29 21.82 22.02 55,869,164 -0.18(-0.80%)
Dec 04, 2019 22.52 22.52 22.19 22.20 82,996,344 -0.21(-0.94%)
Dec 03, 2019 22.17 22.53 22.15 22.41 99,132,896 +0.09(+0.40%)
Dec 02, 2019 21.96 22.43 21.91 22.32 91,122,040 +0.33(+1.49%)
Nov 29, 2019 22.07 22.08 21.83 22.00 36,984,000 -0.09(-0.41%)
Nov 27, 2019 22.07 22.26 21.90 22.09 83,450,992 +0.12(+0.52%)
Nov 26, 2019 22.35 22.37 21.81 21.97 119,211,008 -0.45(-2.02%)
Nov 25, 2019 22.95 22.97 22.30 22.42 185,099,840 +0.22(+0.99%)
Nov 22, 2019 22.68 22.73 22.00 22.20 253,058,992 -1.45(-6.14%)
Nov 21, 2019 23.63 24.06 23.60 23.66 91,190,816 +0.17(+0.74%)
Nov 20, 2019 24.00 24.08 23.30 23.48 100,887,448 -0.49(-2.03%)
Nov 19, 2019 23.45 24.00 23.19 23.97 115,871,712 +0.64(+2.72%)
Nov 18, 2019 23.53 23.54 23.07 23.33 66,005,548 -0.15(-0.62%)
Nov 15, 2019 23.38 23.52 23.22 23.48 72,187,496 +0.19(+0.81%)
Nov 14, 2019 23.07 23.59 22.86 23.29 96,973,616 +0.22(+0.94%)
Nov 13, 2019 23.67 23.76 23.01 23.07 126,844,536 -0.25(-1.09%)
Nov 12, 2019 23.13 23.36 22.94 23.33 110,194,464 +0.32(+1.40%)
Nov 11, 2019 22.93 23.28 22.80 23.01 149,802,240 +0.53(+2.36%)
Nov 08, 2019 22.30 22.50 22.17 22.48 91,112,992 +0.11(+0.48%)
Nov 07, 2019 21.94 22.77 21.87 22.37 216,877,664 +0.60(+2.74%)
Nov 06, 2019 21.20 21.78 20.97 21.77 118,975,824 +0.62(+2.95%)
Nov 05, 2019 21.31 21.57 21.07 21.15 104,053,296 -0.02(-0.08%)
Nov 04, 2019 20.99 21.46 20.62 21.16 131,712,560 +0.28(+1.33%)
Nov 01, 2019 21.09 21.10 20.65 20.89 95,758,496 -0.11(-0.51%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.