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 )

168.29 -1.89 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2010 2.249 2.355 2.227 2.355 33,338,368 +0.07(+2.91%)
Nov 29, 2010 2.361 2.397 2.222 2.289 17,183,144 -0.07(-2.80%)
Nov 26, 2010 2.373 2.400 2.317 2.355 5,258,309 -0.01(-0.42%)
Nov 24, 2010 2.351 2.365 2.365 2.365 21,374,384 +0.06(+2.60%)
Nov 23, 2010 2.219 2.379 2.146 2.305 23,666,548 +0.08(+3.50%)
Nov 22, 2010 2.105 2.230 2.100 2.227 22,944,328 +0.16(+7.78%)
Nov 19, 2010 2.011 2.091 1.980 2.066 17,257,410 +0.07(+3.68%)
Nov 18, 2010 2.045 2.049 1.928 1.993 14,340,719 +0.03(+1.36%)
Nov 17, 2010 2.013 2.050 1.907 1.966 11,249,114 -0.01(-0.61%)
Nov 16, 2010 2.067 2.093 1.895 1.978 20,212,964 -0.08(-3.67%)
Nov 15, 2010 2.015 2.196 2.015 2.053 39,343,468 +0.06(+3.22%)
Nov 12, 2010 1.883 2.033 1.871 1.989 40,937,532 +0.12(+6.44%)
Nov 11, 2010 1.907 1.940 1.822 1.869 29,171,908 -0.09(-4.51%)
Nov 10, 2010 1.632 1.998 1.603 1.957 45,906,568 +0.32(+19.20%)
Nov 09, 2010 1.667 1.713 1.603 1.642 14,345,234 -0.02(-1.40%)
Nov 08, 2010 1.633 1.667 1.602 1.665 7,642,124 +0.04(+2.21%)
Nov 05, 2010 1.658 1.665 1.581 1.629 15,164,189 -0.03(-1.85%)
Nov 04, 2010 1.507 1.689 1.477 1.660 28,102,244 +0.21(+14.38%)
Nov 03, 2010 1.419 1.500 1.411 1.451 5,588,984 +0.03(+2.45%)
Nov 02, 2010 1.445 1.459 1.403 1.417 4,836,974 -0.01(-0.75%)
Nov 01, 2010 1.463 1.517 1.421 1.427 6,836,759 -0.03(-1.97%)
Oct 29, 2010 1.409 1.457 1.403 1.456 4,210,230 +0.04(+3.07%)
Oct 28, 2010 1.426 1.433 1.397 1.413 3,362,849 +0.01(+0.91%)
Oct 27, 2010 1.417 1.425 1.377 1.400 5,347,499 +0.01(+0.72%)
Oct 25, 2010 1.396 1.399 1.382 1.390 1,776,209 +0.01(+0.63%)
Oct 22, 2010 1.379 1.395 1.370 1.381 2,415,314 -0.00(-0.14%)
Oct 21, 2010 1.374 1.397 1.363 1.383 6,256,484 +0.01(+0.48%)
Oct 20, 2010 1.344 1.379 1.336 1.377 4,686,660 +0.04(+2.99%)
Oct 19, 2010 1.347 1.360 1.333 1.337 3,676,904 -0.01(-0.89%)
Oct 18, 2010 1.368 1.376 1.348 1.349 2,440,934 -0.02(-1.51%)
Oct 15, 2010 1.393 1.393 1.350 1.369 4,272,600 -0.01(-1.01%)
Oct 14, 2010 1.400 1.402 1.360 1.383 4,419,300 +0.01(+1.02%)
Oct 13, 2010 1.376 1.390 1.357 1.369 4,773,000 +0.02(+1.48%)
Oct 12, 2010 1.347 1.352 1.335 1.349 3,658,679 +0.00(+0.00%)
Oct 11, 2010 1.363 1.380 1.338 1.349 2,567,909 -0.01(-0.93%)
Oct 08, 2010 1.362 1.386 1.359 1.362 4,021,649 +0.00(+0.00%)
Oct 07, 2010 1.371 1.376 1.356 1.362 2,113,800 -0.00(-0.15%)
Oct 06, 2010 1.404 1.417 1.355 1.364 4,700,355 -0.04(-3.12%)
Oct 05, 2010 1.410 1.419 1.401 1.408 4,979,039 +0.01(+0.62%)
Oct 04, 2010 1.362 1.411 1.353 1.399 9,653,984 +0.03(+1.89%)
Oct 01, 2010 1.379 1.383 1.354 1.373 8,986,065 +0.01(+0.96%)
Sep 30, 2010 1.467 1.477 1.346 1.360 32,936,728 -0.10(-7.17%)
Sep 29, 2010 1.413 1.469 1.409 1.465 29,539,154 +0.04(+2.71%)
Sep 28, 2010 1.403 1.433 1.384 1.427 18,216,974 +0.06(+4.24%)
Sep 27, 2010 1.360 1.387 1.337 1.369 6,244,454 +0.03(+2.14%)
Sep 24, 2010 1.330 1.346 1.310 1.340 8,684,805 +0.04(+2.76%)
Sep 23, 2010 1.326 1.343 1.300 1.304 10,021,139 -0.02(-1.56%)
Sep 22, 2010 1.391 1.397 1.320 1.325 14,442,239 -0.06(-4.33%)
Sep 21, 2010 1.393 1.437 1.378 1.385 11,939,999 -0.02(-1.35%)
Sep 20, 2010 1.378 1.423 1.344 1.404 14,212,124 +0.05(+4.08%)
Sep 17, 2010 1.401 1.421 1.320 1.349 17,976,870 -0.12(-7.96%)
Sep 15, 2010 1.399 1.467 1.386 1.465 10,268,369 +0.06(+4.07%)
Sep 14, 2010 1.369 1.440 1.369 1.408 9,819,434 +0.03(+1.93%)
Sep 13, 2010 1.393 1.393 1.367 1.381 5,410,544 +0.04(+2.73%)
Sep 10, 2010 1.383 1.395 1.317 1.345 5,798,564 -0.04(-2.61%)
Sep 09, 2010 1.400 1.403 1.379 1.381 5,642,954 -0.01(-0.91%)
Sep 08, 2010 1.377 1.397 1.373 1.393 4,325,730 +0.02(+1.75%)
Sep 07, 2010 1.374 1.400 1.367 1.369 3,650,024 -0.03(-2.42%)
Sep 03, 2010 1.391 1.420 1.377 1.403 6,521,339 -0.00(-0.05%)
Sep 02, 2010 1.358 1.416 1.354 1.404 7,305,899 +0.04(+2.98%)
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.