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 )

181.19 +1.18 (+0.66%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 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%)
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.