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, 2012 2.242 2.285 2.201 2.255 21,304,258 +0.01(+0.39%)
Nov 29, 2012 2.229 2.267 2.191 2.246 16,549,724 +0.03(+1.38%)
Nov 28, 2012 2.133 2.286 2.127 2.215 22,877,984 +0.07(+3.36%)
Nov 27, 2012 2.142 2.177 2.101 2.143 13,661,549 -0.01(-0.37%)
Nov 26, 2012 2.140 2.153 2.108 2.151 7,436,084 +0.01(+0.44%)
Nov 23, 2012 2.173 2.189 2.113 2.142 6,453,179 -0.02(-1.05%)
Nov 21, 2012 2.174 2.231 2.152 2.165 14,446,994 -0.04(-1.61%)
Nov 20, 2012 2.187 2.207 2.127 2.200 13,836,404 +0.01(+0.24%)
Nov 19, 2012 2.138 2.217 2.123 2.195 20,885,518 +0.07(+3.39%)
Nov 16, 2012 2.077 2.133 2.039 2.123 13,629,749 +0.07(+3.31%)
Nov 15, 2012 2.087 2.096 2.033 2.055 14,759,114 -0.04(-1.78%)
Nov 14, 2012 2.131 2.141 2.080 2.092 13,068,224 -0.02(-0.74%)
Nov 13, 2012 2.086 2.133 2.048 2.108 14,973,944 +0.04(+1.75%)
Nov 12, 2012 2.019 2.095 2.011 2.071 8,338,439 +0.05(+2.47%)
Nov 09, 2012 2.040 2.062 1.990 2.021 12,945,419 -0.07(-3.16%)
Nov 08, 2012 2.067 2.125 2.063 2.087 19,109,790 -0.02(-0.73%)
Nov 07, 2012 2.067 2.137 2.054 2.103 25,717,034 +0.03(+1.25%)
Nov 06, 2012 2.057 2.080 1.997 2.077 34,859,144 -0.02(-1.11%)
Nov 05, 2012 1.987 2.105 1.955 2.100 30,733,004 +0.17(+8.93%)
Nov 02, 2012 1.951 1.970 1.903 1.928 15,453,974 -0.02(-1.12%)
Nov 01, 2012 1.883 1.966 1.880 1.950 15,360,809 +0.07(+3.96%)
Oct 31, 2012 1.847 1.890 1.825 1.875 11,627,129 +0.05(+2.74%)
Oct 26, 2012 1.835 1.825 1.825 1.825 7,160,999 -0.01(-0.51%)
Oct 25, 2012 1.853 1.853 1.830 1.835 8,665,290 +0.01(+0.36%)
Oct 24, 2012 1.901 1.901 1.817 1.828 15,245,519 -0.06(-3.42%)
Oct 23, 2012 1.825 1.904 1.825 1.893 11,234,969 +0.04(+2.34%)
Oct 19, 2012 1.855 1.880 1.820 1.849 15,409,529 -0.02(-1.07%)
Oct 18, 2012 1.933 1.933 1.852 1.869 11,114,204 -0.05(-2.70%)
Oct 17, 2012 1.883 1.923 1.853 1.921 10,019,444 +0.05(+2.70%)
Oct 16, 2012 1.845 1.873 1.823 1.871 7,188,719 +0.05(+2.67%)
Oct 15, 2012 1.868 1.870 1.791 1.822 22,030,004 -0.02(-1.12%)
Oct 12, 2012 1.888 1.915 1.833 1.843 14,813,024 -0.05(-2.40%)
Oct 11, 2012 1.929 1.932 1.883 1.888 6,758,564 -0.01(-0.28%)
Oct 10, 2012 1.893 1.915 1.867 1.893 7,553,444 +0.00(+0.11%)
Oct 09, 2012 1.941 1.941 1.883 1.891 17,894,684 -0.06(-3.01%)
Oct 08, 2012 1.924 1.960 1.907 1.950 13,345,184 +0.02(+1.25%)
Oct 05, 2012 1.980 1.987 1.912 1.926 14,075,384 -0.03(-1.73%)
Oct 04, 2012 2.000 2.007 1.910 1.960 23,118,104 +0.01(+0.34%)
Oct 03, 2012 1.983 1.997 1.949 1.953 15,791,819 -0.03(-1.68%)
Oct 02, 2012 1.952 1.993 1.933 1.987 10,934,534 +0.04(+2.19%)
Oct 01, 2012 1.967 1.993 1.933 1.944 13,264,574 -0.01(-0.41%)
Sep 28, 2012 1.915 1.993 1.907 1.952 65,150,068 +0.05(+2.77%)
Sep 27, 2012 1.855 1.903 1.840 1.899 26,378,294 +0.06(+3.45%)
Sep 26, 2012 1.844 1.893 1.832 1.836 22,907,638 -0.01(-0.43%)
Sep 25, 2012 1.908 1.965 1.835 1.844 85,057,016 -0.20(-9.78%)
Sep 24, 2012 1.967 2.069 1.960 2.044 19,521,058 +0.04(+2.13%)
Sep 21, 2012 2.073 2.099 1.969 2.001 28,052,548 -0.06(-2.85%)
Sep 20, 2012 2.062 2.100 2.045 2.060 13,685,579 -0.01(-0.48%)
Sep 19, 2012 2.067 2.116 2.063 2.070 15,726,854 -0.02(-0.93%)
Sep 18, 2012 2.125 2.127 2.045 2.089 26,827,198 -0.08(-3.69%)
Sep 17, 2012 2.157 2.185 2.101 2.169 48,191,112 +0.14(+7.07%)
Sep 14, 2012 2.000 2.043 1.977 2.026 23,050,034 +0.06(+3.09%)
Sep 13, 2012 1.905 1.967 1.899 1.965 22,180,288 +0.08(+4.24%)
Sep 12, 2012 1.860 1.905 1.853 1.885 17,177,010 +0.03(+1.73%)
Sep 11, 2012 1.851 1.877 1.827 1.853 15,223,064 +0.03(+1.57%)
Sep 10, 2012 1.947 1.957 1.820 1.825 22,248,224 -0.13(-6.75%)
Sep 07, 2012 1.903 1.971 1.900 1.957 14,297,264 +0.05(+2.80%)
Sep 06, 2012 1.867 1.927 1.860 1.903 12,624,644 +0.04(+2.18%)
Sep 05, 2012 1.867 1.900 1.854 1.863 9,588,404 -0.01(-0.71%)
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.