Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Tesla, Inc. (NQ: TSLA )

161.20 +16.52 (+11.42%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 24, 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 (%)
Nov 30, 2022 182.43 194.76 180.63 194.70 108,827,360 +13.87(+7.67%)
Nov 29, 2022 184.99 186.38 178.75 180.83 83,223,528 -2.09(-1.14%)
Nov 28, 2022 179.96 188.50 179.00 182.92 92,904,416 +0.06(+0.03%)
Nov 25, 2022 185.06 185.20 180.63 182.86 50,709,664 -0.34(-0.19%)
Nov 23, 2022 173.57 183.62 172.50 183.20 109,539,216 +13.29(+7.82%)
Nov 22, 2022 168.63 170.92 166.19 169.91 78,295,064 +2.04(+1.22%)
Nov 21, 2022 175.85 176.77 167.54 167.87 92,665,040 -12.32(-6.84%)
Nov 18, 2022 185.05 185.19 176.55 180.19 76,049,736 -2.98(-1.63%)
Nov 17, 2022 183.96 186.16 180.90 183.17 64,190,532 -3.75(-2.01%)
Nov 16, 2022 191.51 192.57 185.66 186.92 66,405,264 -7.50(-3.86%)
Nov 15, 2022 195.88 200.82 192.06 194.42 91,158,936 +3.47(+1.82%)
Nov 14, 2022 192.77 195.73 186.34 190.95 92,054,784 -5.02(-2.56%)
Nov 11, 2022 186.00 196.52 182.59 195.97 114,408,256 +5.25(+2.75%)
Nov 10, 2022 189.90 191.00 180.03 190.72 132,421,304 +13.13(+7.39%)
Nov 09, 2022 190.77 195.89 177.12 177.59 126,733,448 -13.71(-7.17%)
Nov 08, 2022 194.02 195.20 186.75 191.30 128,611,256 -5.78(-2.93%)
Nov 07, 2022 208.65 208.90 196.66 197.08 93,607,576 -10.45(-5.04%)
Nov 04, 2022 222.60 223.80 203.08 207.53 98,624,200 -7.78(-3.61%)
Nov 03, 2022 211.36 221.20 210.14 215.31 56,499,244 +0.33(+0.15%)
Nov 02, 2022 226.04 214.82 214.98 63,354,344 -12.84(-5.64%)
Nov 01, 2022 234.05 237.40 227.28 227.82 62,610,848 +0.28(+0.12%)
Oct 31, 2022 226.19 229.85 221.94 227.54 61,517,828 -0.98(-0.43%)
Oct 28, 2022 225.40 228.86 216.35 228.52 69,152,560 +3.43(+1.52%)
Oct 27, 2022 229.77 233.81 222.85 225.09 61,551,840 +0.45(+0.20%)
Oct 26, 2022 219.40 230.60 218.20 224.64 85,157,168 +2.22(+1.00%)
Oct 25, 2022 210.10 224.35 210.00 222.41 96,378,520 +11.16(+5.29%)
Oct 24, 2022 205.82 213.50 198.59 211.25 100,374,128 -3.19(-1.49%)
Oct 21, 2022 206.41 214.66 203.80 214.44 75,725,944 +7.16(+3.45%)
Oct 20, 2022 208.28 215.55 202.00 207.28 117,728,776 -14.76(-6.65%)
Oct 19, 2022 219.80 222.93 217.78 222.04 65,927,600 +1.85(+0.84%)
Oct 18, 2022 229.50 229.82 217.25 220.19 75,705,000 +0.84(+0.38%)
Oct 17, 2022 210.04 221.86 209.45 219.35 79,256,560 +14.36(+7.01%)
Oct 14, 2022 224.01 226.26 204.16 204.99 94,146,520 -16.73(-7.55%)
Oct 13, 2022 208.30 222.99 206.22 221.72 91,357,280 +4.48(+2.06%)
Oct 12, 2022 215.33 219.30 211.51 217.24 66,776,560 +0.74(+0.34%)
Oct 11, 2022 220.95 225.75 215.00 216.50 76,980,096 -6.46(-2.90%)
Oct 10, 2022 223.93 226.99 218.36 222.96 67,817,928 -0.11(-0.05%)
Oct 07, 2022 233.93 234.57 222.02 223.07 83,998,696 -15.06(-6.32%)
Oct 06, 2022 239.44 244.58 235.35 238.13 69,186,240 -2.68(-1.11%)
Oct 05, 2022 245.01 246.67 233.27 240.81 87,459,368 -8.63(-3.46%)
Oct 04, 2022 250.52 257.50 242.01 249.44 109,470,768 +7.04(+2.90%)
Oct 03, 2022 254.50 255.16 241.01 242.40 98,247,576 -22.85(-8.61%)
Sep 30, 2022 266.14 275.57 262.47 265.25 67,734,544 -2.96(-1.10%)
Sep 29, 2022 282.76 283.65 265.78 268.21 77,494,608 -19.60(-6.81%)
Sep 28, 2022 283.08 289.00 277.57 287.81 54,559,948 +4.87(+1.72%)
Sep 27, 2022 283.84 288.67 277.51 282.94 61,738,672 +6.93(+2.51%)
Sep 26, 2022 271.83 284.09 270.31 276.01 58,011,224 +0.68(+0.25%)
Sep 23, 2022 283.09 284.50 272.82 275.33 63,748,368 -13.26(-4.59%)
Sep 22, 2022 299.86 301.29 285.82 288.59 70,469,464 -12.21(-4.06%)
Sep 21, 2022 308.29 313.80 300.63 300.80 62,374,808 -7.93(-2.57%)
Sep 20, 2022 306.91 313.33 305.58 308.73 61,559,676 -0.34(-0.11%)
Sep 19, 2022 300.09 309.84 297.80 309.07 60,135,144 +5.72(+1.89%)
Sep 16, 2022 299.61 303.71 295.60 303.35 87,143,496 -0.40(-0.13%)
Sep 15, 2022 301.83 309.12 300.73 303.75 64,702,220 +1.14(+0.38%)
Sep 14, 2022 292.24 306.00 291.64 302.61 72,549,600 +10.48(+3.59%)
Sep 13, 2022 292.90 297.40 290.40 292.13 68,136,208 -12.29(-4.04%)
Sep 12, 2022 300.72 305.49 300.40 304.42 48,601,948 +4.74(+1.58%)
Sep 09, 2022 291.67 299.85 291.30 299.68 54,471,380 +10.42(+3.60%)
Sep 08, 2022 281.30 289.50 279.76 289.26 53,643,316 +5.56(+1.96%)
Sep 07, 2022 273.10 283.84 272.27 283.70 49,965,364 +9.28(+3.38%)
Sep 06, 2022 272.67 275.99 265.74 274.42 55,805,492 +4.21(+1.56%)
Sep 02, 2022 281.07 282.30 269.08 270.21 50,931,228 -6.95(-2.51%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.