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 )

149.93 -5.52 (-3.55%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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, 2014 14.43 14.45 13.76 13.90 125,470,136 -0.26(-1.85%)
Mar 28, 2014 14.19 14.45 14.02 14.16 145,271,408 +0.34(+2.44%)
Mar 27, 2014 14.16 14.24 13.53 13.82 142,289,552 -0.38(-2.65%)
Mar 26, 2014 14.80 14.84 14.09 14.20 103,151,424 -0.50(-3.39%)
Mar 25, 2014 14.94 15.14 14.53 14.70 117,417,848 +0.02(+0.12%)
Mar 24, 2014 15.32 15.33 14.02 14.68 169,828,928 -0.58(-3.81%)
Mar 21, 2014 15.73 15.75 15.17 15.26 123,409,656 -0.40(-2.56%)
Mar 20, 2014 15.74 15.95 15.56 15.66 56,223,268 -0.06(-0.39%)
Mar 19, 2014 16.09 16.10 15.57 15.72 75,923,304 -0.28(-1.75%)
Mar 18, 2014 15.80 16.10 15.67 16.00 93,335,504 +0.40(+2.59%)
Mar 17, 2014 15.66 15.86 15.37 15.60 88,450,664 +0.20(+1.30%)
Mar 14, 2014 15.69 15.80 15.22 15.40 124,345,992 -0.45(-2.87%)
Mar 13, 2014 16.25 16.28 15.60 15.85 93,028,512 -0.25(-1.53%)
Mar 12, 2014 15.43 16.50 15.41 16.10 145,457,920 +0.47(+3.02%)
Mar 11, 2014 15.77 16.31 15.50 15.63 131,723,016 -0.30(-1.86%)
Mar 10, 2014 16.18 16.20 15.74 15.92 115,755,816 -0.49(-2.99%)
Mar 07, 2014 16.86 16.99 16.29 16.41 117,276,968 -0.45(-2.66%)
Mar 06, 2014 16.94 17.17 16.63 16.86 110,182,584 +0.02(+0.11%)
Mar 05, 2014 17.11 17.13 16.79 16.84 88,865,952 -0.15(-0.86%)
Mar 04, 2014 17.23 17.33 16.86 16.99 130,917,352 +0.29(+1.71%)
Mar 03, 2014 15.82 16.78 15.67 16.70 196,159,712 +0.38(+2.35%)
Feb 28, 2014 16.64 16.85 16.17 16.32 219,190,384 -0.52(-3.06%)
Feb 27, 2014 17.55 17.46 16.56 16.84 268,759,456 -0.03(-0.18%)
Feb 26, 2014 17.24 17.67 16.50 16.87 357,383,584 +0.33(+2.02%)
Feb 25, 2014 15.33 17.28 15.23 16.53 489,317,600 +2.02(+13.94%)
Feb 24, 2014 14.00 14.56 13.97 14.51 124,230,400 +0.54(+3.84%)
Feb 21, 2014 14.11 14.27 13.95 13.97 117,434,712 -0.02(-0.18%)
Feb 20, 2014 14.33 14.35 13.75 14.00 269,822,144 +1.09(+8.43%)
Feb 19, 2014 13.58 13.58 12.89 12.91 233,200,240 -0.67(-4.94%)
Feb 18, 2014 13.68 13.73 13.42 13.58 139,736,704 +0.36(+2.76%)
Feb 14, 2014 13.21 13.22 13.22 13.22 92,369,992 -0.09(-0.70%)
Feb 13, 2014 12.89 13.51 12.88 13.31 120,268,872 +0.24(+1.81%)
Feb 12, 2014 13.05 13.22 12.95 13.07 77,550,248 -0.04(-0.27%)
Feb 11, 2014 13.26 13.48 12.85 13.11 160,154,352 +0.00(+0.03%)
Feb 10, 2014 12.62 13.29 12.62 13.10 194,262,576 +0.67(+5.38%)
Feb 07, 2014 12.07 12.44 11.97 12.44 134,460,800 +0.54(+4.57%)
Feb 06, 2014 11.75 12.01 11.73 11.89 87,594,952 +0.26(+2.27%)
Feb 05, 2014 11.89 12.04 11.29 11.63 108,970,856 -0.29(-2.41%)
Feb 04, 2014 12.05 12.11 11.75 11.92 70,278,160 +0.11(+0.91%)
Feb 03, 2014 12.19 12.33 11.68 11.81 101,346,488 -0.29(-2.37%)
Jan 31, 2014 11.92 12.40 11.90 12.09 97,694,256 -0.10(-0.78%)
Jan 30, 2014 11.87 12.32 11.80 12.19 128,143,496 +0.51(+4.34%)
Jan 29, 2014 11.69 11.94 11.54 11.68 88,751,632 -0.21(-1.77%)
Jan 28, 2014 11.43 11.93 11.40 11.89 91,166,272 +0.58(+5.16%)
Jan 27, 2014 11.68 11.86 10.98 11.31 130,412,152 -0.33(-2.85%)
Jan 24, 2014 11.86 12.03 11.57 11.64 115,669,432 -0.46(-3.80%)
Jan 23, 2014 11.82 12.16 11.56 12.10 117,441,608 +0.20(+1.65%)
Jan 22, 2014 11.85 12.02 11.65 11.90 105,284,232 +0.13(+1.06%)
Jan 21, 2014 11.42 11.82 11.39 11.78 143,220,384 +0.44(+3.92%)
Jan 17, 2014 11.35 11.33 11.33 11.33 138,092,992 -0.06(-0.56%)
Jan 16, 2014 10.83 11.51 10.83 11.40 179,262,640 +0.46(+4.17%)
Jan 15, 2014 10.75 11.48 10.81 10.94 306,840,544 +0.19(+1.77%)
Jan 14, 2014 9.367 10.80 9.111 10.75 411,646,720 +1.46(+15.74%)
Jan 13, 2014 9.719 9.800 9.188 9.289 94,670,216 -0.43(-4.38%)
Jan 10, 2014 9.897 9.927 9.483 9.715 111,757,960 -0.12(-1.23%)
Jan 09, 2014 10.17 10.23 9.790 9.835 80,507,144 -0.25(-2.48%)
Jan 08, 2014 9.923 10.25 9.917 10.09 92,300,512 +0.13(+1.29%)
Jan 07, 2014 9.841 10.03 9.683 9.957 75,310,568 +0.16(+1.61%)
Jan 06, 2014 10.00 10.03 9.683 9.800 80,364,952 -0.17(-1.71%)
Jan 03, 2014 10.00 10.15 9.907 9.971 70,482,584 -0.04(-0.36%)
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.