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 )

162.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2011 1.900 1.955 1.893 1.942 14,199,809 +0.06(+2.97%)
Jun 29, 2011 1.900 1.939 1.871 1.886 21,925,618 +0.01(+0.64%)
Jun 28, 2011 1.853 1.883 1.845 1.874 13,336,979 +0.04(+2.37%)
Jun 27, 2011 1.849 1.885 1.821 1.831 27,140,504 -0.01(-0.38%)
Jun 24, 2011 1.843 1.865 1.817 1.838 54,132,868 -0.01(-0.52%)
Jun 23, 2011 1.813 1.848 1.747 1.847 17,549,850 +0.03(+1.84%)
Jun 22, 2011 1.825 1.883 1.807 1.814 22,132,994 -0.02(-1.16%)
Jun 21, 2011 1.749 1.849 1.733 1.835 22,439,444 +0.10(+5.84%)
Jun 20, 2011 1.706 1.764 1.700 1.734 23,065,634 -0.03(-1.85%)
Jun 17, 2011 1.791 1.847 1.743 1.767 25,709,474 +0.00(+0.00%)
Jun 16, 2011 1.845 1.867 1.716 1.767 27,631,858 -0.05(-3.00%)
Jun 15, 2011 1.896 1.897 1.805 1.821 20,174,684 -0.09(-4.48%)
Jun 14, 2011 1.903 1.980 1.901 1.907 23,599,648 +0.01(+0.60%)
Jun 13, 2011 1.871 1.925 1.859 1.895 25,700,878 +0.04(+2.05%)
Jun 10, 2011 1.835 1.887 1.823 1.857 23,497,978 +0.02(+0.87%)
Jun 09, 2011 1.829 1.873 1.807 1.841 24,046,798 +0.03(+1.84%)
Jun 08, 2011 1.896 1.907 1.801 1.808 25,437,538 -0.08(-4.41%)
Jun 07, 2011 1.929 1.959 1.884 1.891 18,331,484 -0.02(-1.15%)
Jun 06, 2011 2.002 2.009 1.884 1.913 34,965,252 -0.10(-4.75%)
Jun 03, 2011 1.997 2.100 1.967 2.009 93,153,128 +0.23(+12.76%)
May 24, 2011 1.801 1.833 1.773 1.781 9,205,095 -0.01(-0.37%)
May 23, 2011 1.841 1.841 1.775 1.788 12,953,219 -0.08(-4.11%)
May 20, 2011 1.884 1.885 1.823 1.865 12,638,009 -0.02(-0.82%)
May 19, 2011 1.802 1.896 1.773 1.880 39,826,004 +0.12(+7.02%)
May 18, 2011 1.740 1.765 1.701 1.757 10,941,104 +0.03(+1.50%)
May 17, 2011 1.800 1.800 1.715 1.731 18,512,340 -0.04(-2.41%)
May 16, 2011 1.866 1.866 1.770 1.773 11,334,329 -0.06(-3.45%)
May 13, 2011 1.867 1.879 1.820 1.837 9,923,654 -0.01(-0.43%)
May 12, 2011 1.805 1.849 1.777 1.845 9,416,100 +0.04(+2.22%)
May 11, 2011 1.880 1.887 1.795 1.805 14,436,974 -0.08(-4.45%)
May 10, 2011 1.883 1.930 1.861 1.889 23,028,268 +0.03(+1.50%)
May 09, 2011 1.800 1.867 1.790 1.861 13,744,544 +0.05(+2.91%)
May 06, 2011 1.793 1.847 1.775 1.808 14,724,089 +0.05(+2.57%)
May 05, 2011 1.813 1.829 1.745 1.763 18,276,734 -0.02(-0.94%)
May 04, 2011 1.785 1.800 1.717 1.779 15,639,599 -0.01(-0.67%)
May 03, 2011 1.825 1.826 1.767 1.791 13,707,974 -0.04(-2.11%)
May 02, 2011 1.824 1.853 1.804 1.830 11,768,399 -0.01(-0.54%)
Apr 29, 2011 1.846 1.858 1.828 1.840 10,893,599 -0.00(-0.22%)
Apr 28, 2011 1.805 1.846 1.781 1.844 24,673,454 +0.04(+2.14%)
Apr 27, 2011 1.795 1.824 1.775 1.805 14,953,514 +0.01(+0.56%)
Apr 26, 2011 1.777 1.817 1.754 1.795 20,585,144 +0.04(+2.05%)
Apr 25, 2011 1.776 1.782 1.731 1.759 12,012,584 -0.02(-1.31%)
Apr 21, 2011 1.723 1.799 1.706 1.783 20,790,794 +0.07(+3.84%)
Apr 20, 2011 1.713 1.739 1.687 1.717 12,557,534 +0.04(+2.35%)
Apr 19, 2011 1.684 1.684 1.643 1.677 8,230,394 +0.01(+0.52%)
Apr 18, 2011 1.675 1.708 1.624 1.669 15,508,064 -0.04(-2.15%)
Apr 15, 2011 1.710 1.745 1.694 1.705 14,151,764 +0.03(+1.75%)
Apr 14, 2011 1.658 1.685 1.613 1.676 14,750,729 +0.01(+0.84%)
Apr 13, 2011 1.675 1.713 1.654 1.662 18,171,660 +0.02(+1.14%)
Apr 12, 2011 1.672 1.681 1.620 1.643 20,361,014 -0.04(-2.45%)
Apr 11, 2011 1.765 1.769 1.668 1.685 20,540,248 -0.08(-4.61%)
Apr 08, 2011 1.839 1.840 1.757 1.766 29,195,278 -0.05(-2.75%)
Apr 07, 2011 1.790 1.863 1.763 1.816 42,153,988 +0.05(+2.83%)
Apr 06, 2011 1.799 1.801 1.720 1.766 19,324,454 -0.01(-0.79%)
Apr 05, 2011 1.727 1.800 1.713 1.780 47,712,404 +0.06(+3.37%)
Apr 04, 2011 1.789 1.800 1.682 1.722 39,138,404 -0.06(-3.11%)
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.