Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesla, Inc. (NQ: TSLA )

249.85 -7.70 (-2.99%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Oct 31, 2013 10.38 10.83 10.22 10.66 139,857,136 +0.05(+0.45%)
Oct 30, 2013 10.98 11.18 10.54 10.61 125,511,672 -0.35(-3.19%)
Oct 29, 2013 10.85 11.03 10.20 10.96 211,140,224 +0.11(+0.99%)
Oct 28, 2013 11.35 11.37 10.81 10.86 116,979,216 -0.45(-4.01%)
Oct 25, 2013 11.61 11.63 11.12 11.31 0 -0.23(-2.02%)
Oct 24, 2013 11.00 11.63 10.86 11.54 161,580,656 +0.58(+5.26%)
Oct 23, 2013 11.26 11.45 10.68 10.97 199,756,384 -0.47(-4.10%)
Oct 22, 2013 11.37 11.85 11.07 11.44 170,745,456 -0.07(-0.61%)
Oct 21, 2013 12.22 12.23 11.40 11.51 172,482,144 -0.72(-5.89%)
Oct 18, 2013 12.28 12.40 12.17 12.23 88,962,224 +0.04(+0.33%)
Oct 17, 2013 12.24 12.32 12.07 12.19 100,284,280 -0.05(-0.41%)
Oct 16, 2013 12.33 12.49 12.14 12.24 122,773,312 -0.03(-0.21%)
Oct 15, 2013 12.35 12.59 12.21 12.26 164,169,792 +0.28(+2.35%)
Oct 14, 2013 11.67 12.17 11.61 11.98 116,213,064 +0.07(+0.57%)
Oct 11, 2013 11.52 11.95 11.41 11.91 0 +0.38(+3.34%)
Oct 10, 2013 11.54 11.72 11.31 11.53 132,389,168 +0.28(+2.46%)
Oct 09, 2013 11.65 11.67 10.77 11.25 229,417,072 -0.40(-3.41%)
Oct 08, 2013 12.29 12.40 11.55 11.65 205,574,128 -0.56(-4.56%)
Oct 07, 2013 12.16 12.45 12.02 12.20 171,825,168 +0.14(+1.16%)
Oct 04, 2013 11.76 12.08 11.51 12.07 216,209,456 +0.51(+4.43%)
Oct 03, 2013 11.67 11.98 11.20 11.55 356,352,480 -0.51(-4.22%)
Oct 02, 2013 12.57 12.79 11.69 12.06 310,512,064 -0.80(-6.24%)
Oct 01, 2013 12.93 12.95 12.56 12.87 116,295,160 +0.14(+1.10%)
Sep 27, 2013 12.50 12.75 12.43 12.73 0 +0.15(+1.20%)
Sep 26, 2013 12.45 12.65 12.37 12.58 99,144,968 +0.23(+1.84%)
Sep 25, 2013 12.24 12.42 12.03 12.35 123,438,200 +0.19(+1.60%)
Sep 24, 2013 11.94 12.33 11.84 12.16 93,425,232 +0.08(+0.67%)
Sep 23, 2013 12.30 12.37 11.81 12.07 122,546,000 -0.15(-1.24%)
Sep 20, 2013 11.93 12.39 11.90 12.23 0 +0.36(+3.07%)
Sep 19, 2013 11.39 12.03 11.27 11.86 233,606,816 +0.78(+7.04%)
Sep 18, 2013 11.14 11.16 10.95 11.08 79,479,432 -0.00(-0.01%)
Sep 17, 2013 11.01 11.23 10.89 11.08 82,408,600 -0.02(-0.21%)
Sep 16, 2013 11.16 11.38 11.06 11.11 113,664,808 +0.07(+0.63%)
Sep 13, 2013 10.85 11.09 10.81 11.04 0 +0.04(+0.37%)
Sep 12, 2013 10.93 11.12 10.70 11.00 90,668,304 +0.09(+0.86%)
Sep 11, 2013 11.09 11.19 10.81 10.90 87,181,072 -0.19(-1.71%)
Sep 10, 2013 10.76 11.17 10.71 11.09 134,149,432 +0.38(+3.53%)
Sep 09, 2013 10.87 10.97 10.57 10.71 214,532,624 -0.42(-3.76%)
Sep 06, 2013 11.24 11.31 11.01 11.13 0 -0.20(-1.74%)
Sep 05, 2013 11.34 11.43 11.22 11.33 100,256,872 -0.05(-0.41%)
Sep 04, 2013 11.32 11.44 11.04 11.37 171,157,696 +0.11(+1.00%)
Sep 03, 2013 11.56 11.58 11.09 11.26 180,210,608 -0.00(-0.04%)
Aug 30, 2013 11.09 11.28 10.93 11.27 0 +0.20(+1.77%)
Aug 29, 2013 10.95 11.18 10.83 11.07 141,514,880 -0.03(-0.23%)
Aug 28, 2013 11.27 11.43 10.88 11.10 220,343,776 -0.04(-0.34%)
Aug 27, 2013 10.82 11.25 10.73 11.13 262,434,400 +0.19(+1.70%)
Aug 26, 2013 11.01 11.53 10.68 10.95 360,855,936 +0.16(+1.47%)
Aug 23, 2013 10.47 10.82 10.33 10.79 0 +0.32(+3.02%)
Aug 22, 2013 9.948 10.50 9.876 10.47 158,227,616 +0.62(+6.25%)
Aug 21, 2013 10.00 10.02 9.750 9.857 93,702,368 -0.11(-1.15%)
Aug 20, 2013 9.910 9.985 9.800 9.972 95,738,712 +0.31(+3.23%)
Aug 19, 2013 9.562 9.825 9.522 9.660 120,310,872 +0.19(+2.04%)
Aug 16, 2013 9.442 9.594 9.398 9.467 0 +0.16(+1.67%)
Aug 15, 2013 9.095 9.573 9.000 9.311 152,664,432 +0.02(+0.22%)
Aug 14, 2013 9.515 9.656 9.203 9.291 175,068,992 -0.40(-4.17%)
Aug 13, 2013 9.967 9.989 9.630 9.695 130,767,848 -0.13(-1.32%)
Aug 12, 2013 9.962 10.03 9.470 9.825 223,167,456 -0.37(-3.67%)
Aug 09, 2013 10.16 10.40 10.08 10.20 134,040,432 -0.03(-0.31%)
Aug 08, 2013 10.29 10.59 10.03 10.23 408,285,920 +1.28(+14.34%)
Aug 07, 2013 9.459 9.463 8.824 8.949 260,152,304 -0.53(-5.57%)
Aug 06, 2013 9.650 9.715 9.407 9.477 138,702,160 -0.17(-1.75%)
Aug 05, 2013 9.334 9.659 9.310 9.645 152,619,600 +0.45(+4.84%)
Aug 02, 2013 8.973 9.217 8.907 9.200 94,047,568 +0.16(+1.81%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.