Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • 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 (%)
Feb 28, 2014 16.64 16.85 16.17 16.32 219,190,384 -0.52(-3.06%)
Feb 27, 2014 17.55 17.46 16.56 16.84 268,759,456 -0.03(-0.18%)
Feb 26, 2014 17.24 17.67 16.50 16.87 357,383,584 +0.33(+2.02%)
Feb 25, 2014 15.33 17.28 15.23 16.53 489,317,600 +2.02(+13.94%)
Feb 24, 2014 14.00 14.56 13.97 14.51 124,230,400 +0.54(+3.84%)
Feb 21, 2014 14.11 14.27 13.95 13.97 117,434,712 -0.02(-0.18%)
Feb 20, 2014 14.33 14.35 13.75 14.00 269,822,144 +1.09(+8.43%)
Feb 19, 2014 13.58 13.58 12.89 12.91 233,200,240 -0.67(-4.94%)
Feb 18, 2014 13.68 13.73 13.42 13.58 139,736,704 +0.36(+2.76%)
Feb 14, 2014 13.21 13.22 13.22 13.22 92,369,992 -0.09(-0.70%)
Feb 13, 2014 12.89 13.51 12.88 13.31 120,268,872 +0.24(+1.81%)
Feb 12, 2014 13.05 13.22 12.95 13.07 77,550,248 -0.04(-0.27%)
Feb 11, 2014 13.26 13.48 12.85 13.11 160,154,352 +0.00(+0.03%)
Feb 10, 2014 12.62 13.29 12.62 13.10 194,262,576 +0.67(+5.38%)
Feb 07, 2014 12.07 12.44 11.97 12.44 134,460,800 +0.54(+4.57%)
Feb 06, 2014 11.75 12.01 11.73 11.89 87,594,952 +0.26(+2.27%)
Feb 05, 2014 11.89 12.04 11.29 11.63 108,970,856 -0.29(-2.41%)
Feb 04, 2014 12.05 12.11 11.75 11.92 70,278,160 +0.11(+0.91%)
Feb 03, 2014 12.19 12.33 11.68 11.81 101,346,488 -0.29(-2.37%)
Jan 31, 2014 11.92 12.40 11.90 12.09 97,694,256 -0.10(-0.78%)
Jan 30, 2014 11.87 12.32 11.80 12.19 128,143,496 +0.51(+4.34%)
Jan 29, 2014 11.69 11.94 11.54 11.68 88,751,632 -0.21(-1.77%)
Jan 28, 2014 11.43 11.93 11.40 11.89 91,166,272 +0.58(+5.16%)
Jan 27, 2014 11.68 11.86 10.98 11.31 130,412,152 -0.33(-2.85%)
Jan 24, 2014 11.86 12.03 11.57 11.64 115,669,432 -0.46(-3.80%)
Jan 23, 2014 11.82 12.16 11.56 12.10 117,441,608 +0.20(+1.65%)
Jan 22, 2014 11.85 12.02 11.65 11.90 105,284,232 +0.13(+1.06%)
Jan 21, 2014 11.42 11.82 11.39 11.78 143,220,384 +0.44(+3.92%)
Jan 17, 2014 11.35 11.33 11.33 11.33 138,092,992 -0.06(-0.56%)
Jan 16, 2014 10.83 11.51 10.83 11.40 179,262,640 +0.46(+4.17%)
Jan 15, 2014 10.75 11.48 10.81 10.94 306,840,544 +0.19(+1.77%)
Jan 14, 2014 9.367 10.80 9.111 10.75 411,646,720 +1.46(+15.74%)
Jan 13, 2014 9.719 9.800 9.188 9.289 94,670,216 -0.43(-4.38%)
Jan 10, 2014 9.897 9.927 9.483 9.715 111,757,960 -0.12(-1.23%)
Jan 09, 2014 10.17 10.23 9.790 9.835 80,507,144 -0.25(-2.48%)
Jan 08, 2014 9.923 10.25 9.917 10.09 92,300,512 +0.13(+1.29%)
Jan 07, 2014 9.841 10.03 9.683 9.957 75,310,568 +0.16(+1.61%)
Jan 06, 2014 10.00 10.03 9.683 9.800 80,364,952 -0.17(-1.71%)
Jan 03, 2014 10.00 10.15 9.907 9.971 70,482,584 -0.04(-0.36%)
Jan 02, 2014 9.987 10.17 9.770 10.01 92,816,504 -0.02(-0.22%)
Dec 31, 2013 10.15 10.03 10.03 10.03 63,935,996 -0.13(-1.32%)
Dec 30, 2013 10.07 10.32 10.05 10.16 66,912,656 +0.09(+0.87%)
Dec 27, 2013 10.35 10.37 10.05 10.07 82,035,952 -0.29(-2.82%)
Dec 26, 2013 10.34 10.53 10.29 10.37 106,463,768 +0.27(+2.70%)
Dec 24, 2013 10.00 10.33 9.988 10.09 149,122,272 +0.52(+5.48%)
Dec 23, 2013 9.657 9.749 9.507 9.570 78,896,232 +0.02(+0.22%)
Dec 20, 2013 9.461 9.623 9.439 9.549 111,338,048 +0.17(+1.79%)
Dec 19, 2013 9.794 9.800 9.273 9.381 190,123,984 -0.48(-4.91%)
Dec 18, 2013 10.15 10.33 9.730 9.865 173,363,680 -0.30(-2.94%)
Dec 17, 2013 9.796 10.31 9.755 10.16 156,995,824 +0.30(+3.06%)
Dec 16, 2013 9.905 10.03 9.740 9.863 99,885,144 +0.02(+0.19%)
Dec 13, 2013 9.891 10.12 9.821 9.844 158,996,624 +0.01(+0.12%)
Dec 12, 2013 9.321 9.883 9.235 9.831 160,981,904 +0.52(+5.60%)
Dec 11, 2013 9.459 9.537 9.299 9.310 106,717,944 -0.17(-1.79%)
Dec 10, 2013 9.331 9.725 9.324 9.479 160,833,456 +0.04(+0.42%)
Dec 09, 2013 9.134 9.447 8.947 9.440 135,121,632 +0.28(+3.09%)
Dec 06, 2013 9.434 9.499 9.087 9.157 0 -0.21(-2.22%)
Dec 05, 2013 9.343 9.557 9.300 9.365 139,046,640 +0.10(+1.10%)
Dec 04, 2013 9.621 9.629 9.142 9.263 196,725,584 -0.38(-3.97%)
Dec 03, 2013 8.845 9.663 8.773 9.647 382,720,416 +1.37(+16.53%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.