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:

Tesla, Inc. (NQ: TSLA )

175.79 -4.04 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 15.29 15.83 15.00 15.32 120,088,656 +0.19(+1.27%)
Mar 30, 2016 15.67 15.70 15.10 15.13 60,466,840 -0.22(-1.41%)
Mar 29, 2016 15.33 15.49 15.02 15.34 60,190,392 -0.01(-0.06%)
Mar 28, 2016 15.44 15.65 15.00 15.35 58,878,672 +0.17(+1.10%)
Mar 24, 2016 14.39 15.18 15.18 15.18 74,413,496 +0.34(+2.32%)
Mar 23, 2016 15.49 15.63 14.80 14.84 74,140,648 -0.78(-4.98%)
Mar 22, 2016 15.81 15.93 15.50 15.62 64,659,836 -0.27(-1.71%)
Mar 21, 2016 15.69 15.99 15.67 15.89 79,556,664 +0.37(+2.40%)
Mar 18, 2016 15.27 15.63 15.20 15.52 70,676,888 +0.42(+2.81%)
Mar 17, 2016 14.76 15.23 14.67 15.09 56,693,352 +0.30(+2.01%)
Mar 16, 2016 14.53 14.84 14.48 14.80 52,701,732 +0.24(+1.64%)
Mar 15, 2016 14.28 14.60 14.10 14.56 47,701,544 +0.21(+1.48%)
Mar 14, 2016 14.18 14.45 14.04 14.34 60,953,772 +0.51(+3.69%)
Mar 11, 2016 13.86 13.96 13.69 13.83 50,146,152 +0.15(+1.13%)
Mar 10, 2016 14.00 14.22 13.38 13.68 77,880,160 -0.24(-1.70%)
Mar 09, 2016 13.63 13.96 13.52 13.91 48,119,848 +0.41(+3.02%)
Mar 08, 2016 13.57 13.83 13.48 13.51 62,666,728 -0.18(-1.31%)
Mar 07, 2016 13.18 13.98 13.16 13.69 80,001,824 +0.28(+2.11%)
Mar 04, 2016 13.20 13.60 13.17 13.40 97,335,864 +0.35(+2.71%)
Mar 03, 2016 12.55 13.16 12.28 13.05 72,398,816 +0.49(+3.93%)
Mar 02, 2016 12.25 12.57 12.10 12.56 72,912,344 +0.13(+1.07%)
Mar 01, 2016 12.95 13.06 12.18 12.42 100,536,520 -0.37(-2.91%)
Feb 29, 2016 12.83 13.09 12.61 12.80 67,434,864 +0.11(+0.84%)
Feb 26, 2016 12.58 12.80 12.33 12.69 90,976,752 +0.19(+1.55%)
Feb 25, 2016 11.91 12.57 11.68 12.50 85,908,824 +0.56(+4.71%)
Feb 24, 2016 11.52 11.97 11.19 11.93 80,847,704 +0.12(+1.01%)
Feb 23, 2016 11.74 12.12 11.58 11.81 89,755,016 -0.04(-0.30%)
Feb 22, 2016 11.34 11.93 11.32 11.85 75,850,800 +0.74(+6.70%)
Feb 19, 2016 10.91 11.17 10.83 11.11 44,390,848 -0.01(-0.11%)
Feb 18, 2016 11.49 11.53 10.98 11.12 58,281,508 -0.13(-1.13%)
Feb 17, 2016 10.60 11.29 10.45 11.25 87,319,856 +0.90(+8.71%)
Feb 16, 2016 10.58 10.86 10.27 10.34 83,812,104 +0.28(+2.74%)
Feb 12, 2016 10.33 10.07 10.07 10.07 108,536,992 +0.04(+0.38%)
Feb 11, 2016 10.13 10.88 9.800 10.03 213,663,792 +0.45(+4.73%)
Feb 10, 2016 10.03 10.33 9.449 9.578 155,139,840 -0.31(-3.09%)
Feb 09, 2016 9.488 10.65 9.403 9.883 129,689,576 +0.02(+0.18%)
Feb 08, 2016 10.47 10.48 9.733 9.866 139,628,816 -0.97(-8.99%)
Feb 05, 2016 11.42 11.53 10.52 10.84 141,563,856 -0.85(-7.26%)
Feb 04, 2016 11.38 11.73 11.15 11.69 65,711,608 +0.12(+1.07%)
Feb 03, 2016 12.24 12.26 11.35 11.57 118,925,856 -0.62(-5.09%)
Feb 02, 2016 12.83 12.87 12.02 12.19 86,494,376 -0.94(-7.19%)
Feb 01, 2016 12.58 13.30 12.18 13.13 79,448,560 +0.38(+3.00%)
Jan 29, 2016 12.66 12.92 12.54 12.75 42,784,332 +0.10(+0.79%)
Jan 28, 2016 12.72 12.75 12.16 12.65 68,876,184 +0.11(+0.87%)
Jan 27, 2016 12.83 12.88 12.38 12.54 53,699,712 -0.37(-2.84%)
Jan 26, 2016 13.11 13.19 12.59 12.90 74,378,128 -0.19(-1.44%)
Jan 25, 2016 13.34 13.57 13.06 13.09 40,455,236 -0.41(-3.05%)
Jan 22, 2016 13.65 13.70 13.27 13.50 46,860,824 +0.17(+1.29%)
Jan 21, 2016 13.44 13.55 13.00 13.33 47,470,076 +0.08(+0.64%)
Jan 20, 2016 13.29 13.42 12.75 13.25 87,511,448 -0.40(-2.94%)
Jan 19, 2016 13.91 14.03 13.39 13.65 60,477,568 -0.02(-0.13%)
Jan 15, 2016 13.26 13.67 13.67 13.67 79,832,992 -0.08(-0.58%)
Jan 14, 2016 13.48 14.00 12.89 13.75 97,359,232 +0.39(+2.93%)
Jan 13, 2016 14.13 14.18 13.33 13.35 61,882,676 -0.64(-4.60%)
Jan 12, 2016 14.11 14.25 13.69 14.00 46,345,424 +0.14(+1.02%)
Jan 11, 2016 14.27 14.27 13.53 13.86 61,365,568 -0.21(-1.49%)
Jan 08, 2016 14.52 14.70 14.05 14.07 54,420,868 -0.31(-2.16%)
Jan 07, 2016 14.28 14.56 14.24 14.38 53,299,184 -0.23(-1.55%)
Jan 06, 2016 14.67 14.67 14.40 14.60 56,651,756 -0.29(-1.96%)
Jan 05, 2016 15.09 15.13 14.67 14.90 47,789,876 +0.00(+0.01%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.