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 (%)
Apr 30, 2013 3.733 3.879 3.584 3.599 0 -0.06(-1.73%)
Apr 29, 2013 3.451 3.666 3.413 3.663 54,587,712 +0.25(+7.30%)
Apr 26, 2013 3.542 3.486 3.375 3.413 54,336,448 -0.05(-1.54%)
Apr 25, 2013 3.367 3.493 3.367 3.467 41,937,524 +0.10(+3.11%)
Apr 24, 2013 3.393 3.403 3.265 3.362 0 -0.04(-1.14%)
Apr 23, 2013 3.400 3.528 3.377 3.401 56,006,624 +0.05(+1.63%)
Apr 22, 2013 3.240 3.347 3.183 3.346 59,089,900 +0.16(+4.93%)
Apr 19, 2013 3.164 3.325 3.138 3.189 45,173,036 +0.06(+1.83%)
Apr 18, 2013 3.065 3.173 3.026 3.131 50,518,304 +0.10(+3.34%)
Apr 17, 2013 3.033 3.063 2.969 3.030 31,776,418 -0.01(-0.31%)
Apr 16, 2013 2.946 3.076 2.927 3.039 47,705,068 +0.15(+5.29%)
Apr 15, 2013 2.900 2.920 2.834 2.887 25,217,758 -0.03(-1.03%)
Apr 12, 2013 2.883 3.009 2.870 2.917 47,240,576 +0.01(+0.37%)
Apr 11, 2013 2.804 2.970 2.783 2.906 51,704,428 +0.12(+4.13%)
Apr 10, 2013 2.713 2.801 2.707 2.791 31,816,318 +0.09(+3.36%)
Apr 09, 2013 2.787 2.789 2.689 2.700 25,440,538 -0.09(-3.18%)
Apr 08, 2013 2.798 2.837 2.767 2.789 25,185,014 +0.03(+1.11%)
Apr 05, 2013 2.800 2.800 2.700 2.758 23,285,834 -0.04(-1.52%)
Apr 04, 2013 2.741 2.817 2.721 2.801 33,971,128 +0.06(+2.21%)
Apr 03, 2013 2.873 2.898 2.681 2.740 84,653,320 -0.22(-7.31%)
Apr 02, 2013 2.907 3.033 2.901 2.956 99,358,240 +0.03(+0.93%)
Apr 01, 2013 2.824 3.112 2.780 2.929 211,472,064 +0.40(+15.94%)
Mar 28, 2013 2.549 2.549 2.517 2.526 17,379,780 -0.02(-0.71%)
Mar 27, 2013 2.529 2.559 2.487 2.544 19,444,244 +0.02(+0.79%)
Mar 26, 2013 2.532 2.548 2.511 2.524 27,092,054 +0.02(+0.88%)
Mar 25, 2013 2.473 2.568 2.451 2.502 35,675,968 +0.06(+2.49%)
Mar 22, 2013 2.413 2.453 2.413 2.441 6,693,524 +0.04(+1.69%)
Mar 21, 2013 2.397 2.471 2.383 2.401 17,194,304 +0.00(+0.17%)
Mar 20, 2013 2.351 2.405 2.344 2.397 21,344,758 +0.06(+2.48%)
Mar 19, 2013 2.350 2.373 2.329 2.339 16,477,124 -0.00(-0.20%)
Mar 18, 2013 2.353 2.404 2.328 2.343 19,740,538 -0.01(-0.40%)
Mar 15, 2013 2.443 2.443 2.347 2.353 49,193,652 -0.10(-4.23%)
Mar 14, 2013 2.593 2.594 2.451 2.457 30,314,114 -0.14(-5.46%)
Mar 13, 2013 2.600 2.633 2.587 2.599 12,329,789 -0.01(-0.36%)
Mar 12, 2013 2.593 2.625 2.590 2.608 19,125,930 +0.00(+0.05%)
Mar 11, 2013 2.591 2.629 2.577 2.607 23,691,598 +0.04(+1.64%)
Mar 08, 2013 2.537 2.629 2.491 2.565 13,680,779 +0.02(+0.63%)
Mar 07, 2013 2.515 2.577 2.459 2.549 17,373,810 +0.04(+1.43%)
Mar 06, 2013 2.467 2.525 2.465 2.513 17,248,874 +0.07(+2.84%)
Mar 05, 2013 2.400 2.461 2.386 2.443 31,304,534 +0.07(+3.01%)
Mar 04, 2013 2.318 2.389 2.313 2.372 26,364,898 +0.06(+2.68%)
Mar 01, 2013 2.333 2.339 2.283 2.310 23,198,998 -0.01(-0.52%)
Feb 28, 2013 2.349 2.356 2.291 2.322 29,473,394 -0.02(-0.77%)
Feb 27, 2013 2.294 2.361 2.293 2.340 29,386,934 +0.04(+1.95%)
Feb 26, 2013 2.297 2.331 2.253 2.295 41,443,496 -0.11(-4.65%)
Feb 22, 2013 2.381 2.426 2.373 2.407 38,217,464 +0.06(+2.70%)
Feb 21, 2013 2.433 2.493 2.303 2.344 135,552,144 -0.23(-8.77%)
Feb 20, 2013 2.620 2.643 2.564 2.569 46,568,024 -0.05(-1.88%)
Feb 19, 2013 2.491 2.619 2.490 2.619 40,511,096 +0.15(+6.05%)
Feb 15, 2013 2.567 2.567 2.463 2.469 30,274,034 -0.08(-3.29%)
Feb 14, 2013 2.576 2.583 2.547 2.553 14,859,599 -0.01(-0.39%)
Feb 13, 2013 2.553 2.600 2.537 2.563 14,502,029 +0.04(+1.48%)
Feb 12, 2013 2.563 2.591 2.486 2.526 33,918,688 -0.04(-1.38%)
Feb 11, 2013 2.532 2.610 2.500 2.561 48,992,216 -0.05(-2.09%)
Feb 08, 2013 2.630 2.667 2.609 2.616 17,095,994 -0.02(-0.61%)
Feb 07, 2013 2.613 2.645 2.597 2.632 17,947,814 +0.02(+0.79%)
Feb 06, 2013 2.545 2.626 2.527 2.611 28,394,218 +0.10(+3.79%)
Feb 04, 2013 2.560 2.561 2.506 2.516 16,919,834 -0.04(-1.46%)
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.