Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Feb 28, 2017 244.19 251.00 244.00 249.99 6,075,535 +3.76(+1.53%)
Feb 27, 2017 248.17 248.36 242.01 246.23 11,456,399 -10.77(-4.19%)
Feb 24, 2017 252.66 258.25 250.20 257.00 8,171,626 +1.01(+0.39%)
Feb 23, 2017 264.00 264.63 255.56 255.99 14,885,793 -17.52(-6.41%)
Feb 22, 2017 280.31 283.45 272.60 273.51 8,697,843 -3.88(-1.40%)
Feb 21, 2017 275.45 281.40 274.01 277.39 5,668,999 +5.16(+1.90%)
Feb 17, 2017 272.23 272.23 272.23 0 +3.28(+1.22%)
Feb 16, 2017 277.60 280.00 268.50 268.95 7,068,401 -10.81(-3.86%)
Feb 15, 2017 280.00 282.24 276.44 279.76 4,945,809 -1.22(-0.43%)
Feb 14, 2017 279.03 287.39 278.61 280.98 7,343,835 +0.38(+0.14%)
Feb 13, 2017 270.74 280.79 270.51 280.60 7,025,620 +11.37(+4.22%)
Feb 10, 2017 269.79 270.95 266.11 269.23 3,619,739 +0.03(+0.01%)
Feb 09, 2017 266.25 271.18 266.15 269.20 7,815,818 +7.12(+2.72%)
Feb 08, 2017 257.35 263.36 256.20 262.08 3,912,849 +4.60(+1.79%)
Feb 07, 2017 258.19 260.00 256.42 257.48 4,244,507 -0.29(-0.11%)
Feb 06, 2017 251.00 257.82 250.63 257.77 3,558,895 +6.44(+2.56%)
Feb 03, 2017 251.91 252.18 249.68 251.33 2,186,723 -0.22(-0.09%)
Feb 02, 2017 248.34 252.42 247.71 251.55 2,499,464 +2.31(+0.93%)
Feb 01, 2017 253.05 253.20 249.05 249.24 3,954,741 -2.69(-1.07%)
Jan 31, 2017 249.24 255.89 247.70 251.93 4,112,949 +1.30(+0.52%)
Jan 30, 2017 252.53 255.29 247.50 250.63 3,799,806 -2.32(-0.92%)
Jan 27, 2017 251.38 253.00 248.52 252.95 3,166,336 +0.44(+0.17%)
Jan 26, 2017 254.29 255.74 250.75 252.51 3,147,444 -1.96(-0.77%)
Jan 25, 2017 257.31 258.46 251.80 254.47 5,145,971 -0.14(-0.05%)
Jan 24, 2017 250.00 254.80 249.65 254.61 4,959,225 +5.69(+2.29%)
Jan 23, 2017 245.85 250.89 245.50 248.92 6,262,535 +4.19(+1.71%)
Jan 20, 2017 245.46 246.00 243.01 244.73 4,204,275 +0.97(+0.40%)
Jan 19, 2017 247.25 248.68 240.75 243.76 7,726,330 +5.40(+2.27%)
Jan 18, 2017 236.65 239.71 235.58 238.36 3,767,535 +2.78(+1.18%)
Jan 17, 2017 236.70 239.96 234.37 235.58 4,616,678 -2.17(-0.91%)
Jan 13, 2017 237.75 237.75 237.75 0 +8.16(+3.55%)
Jan 12, 2017 229.06 230.70 225.58 229.59 3,789,554 -0.14(-0.06%)
Jan 11, 2017 229.07 229.98 226.68 229.73 3,650,050 -0.14(-0.06%)
Jan 10, 2017 232.00 232.00 226.89 229.87 3,659,411 -1.41(-0.61%)
Jan 09, 2017 228.97 231.90 228.00 231.28 3,977,053 +2.27(+0.99%)
Jan 06, 2017 226.93 230.31 225.45 229.01 5,527,893 +2.26(+1.00%)
Jan 05, 2017 226.42 227.48 221.95 226.75 5,909,306 -0.24(-0.11%)
Jan 04, 2017 214.75 228.00 214.31 226.99 11,208,853 +10.00(+4.61%)
Jan 03, 2017 214.86 220.33 210.96 216.99 5,914,764 +3.30(+1.54%)
Dec 30, 2016 213.69 213.69 213.69 0 -0.99(-0.46%)
Dec 29, 2016 218.56 219.20 214.12 214.68 4,044,336 -5.06(-2.30%)
Dec 28, 2016 221.53 223.80 217.20 219.74 3,780,792 +0.21(+0.10%)
Dec 27, 2016 214.88 222.25 214.42 219.53 5,914,227 +6.19(+2.90%)
Dec 23, 2016 213.34 213.34 213.34 0 +4.89(+2.35%)
Dec 22, 2016 208.22 209.99 206.50 208.45 3,109,708 +0.75(+0.36%)
Dec 21, 2016 208.45 212.23 207.41 207.70 5,206,305 -1.09(-0.52%)
Dec 20, 2016 203.05 209.00 202.50 208.79 4,686,308 +6.06(+2.99%)
Dec 19, 2016 202.49 204.45 199.84 202.73 3,487,023 +0.24(+0.12%)
Dec 16, 2016 198.08 202.59 197.60 202.49 3,796,889 +4.91(+2.49%)
Dec 15, 2016 198.41 200.74 197.39 197.58 3,219,054 -1.11(-0.56%)
Dec 14, 2016 198.74 203.00 196.76 198.69 4,149,357 +0.54(+0.27%)
Dec 13, 2016 193.18 201.28 193.00 198.15 6,822,705 +5.72(+2.97%)
Dec 12, 2016 192.80 194.42 191.04 192.43 2,437,267 +0.25(+0.13%)
Dec 09, 2016 190.87 193.84 190.81 192.18 2,722,505 -0.11(-0.06%)
Dec 08, 2016 192.05 192.50 189.54 192.29 3,193,966 -0.86(-0.45%)
Dec 07, 2016 186.15 193.40 185.00 193.15 5,461,239 +7.30(+3.93%)
Dec 06, 2016 185.52 186.58 182.68 185.85 3,390,841 -0.95(-0.51%)
Dec 05, 2016 182.51 188.89 182.51 186.80 4,070,955 +5.33(+2.94%)
Dec 02, 2016 182.88 184.88 180.00 181.47 4,042,324 -0.41(-0.23%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.