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 )

149.93 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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, 2022 271.67 292.29 271.57 290.14 98,743,392 +20.19(+7.48%)
Feb 25, 2022 269.74 271.61 262.67 269.96 76,069,568 +3.03(+1.14%)
Feb 24, 2022 233.46 267.49 233.33 266.92 135,237,504 +12.24(+4.81%)
Feb 23, 2022 276.81 278.43 253.52 254.68 94,494,088 -19.16(-7.00%)
Feb 22, 2022 278.04 285.58 267.03 273.84 84,244,208 -10.66(-3.75%)
Feb 18, 2022 284.50 0 -7.62(-2.61%)
Feb 17, 2022 304.42 306.17 291.37 292.12 54,993,540 -15.68(-5.09%)
Feb 16, 2022 304.68 308.81 300.40 307.80 51,126,756 +0.32(+0.10%)
Feb 15, 2022 300.00 307.67 297.79 307.48 57,543,108 +15.56(+5.33%)
Feb 14, 2022 287.19 299.63 284.38 291.92 67,606,400 +7.25(+2.55%)
Feb 11, 2022 303.21 305.32 283.57 284.67 79,666,440 -16.85(-5.59%)
Feb 10, 2022 302.79 314.60 298.90 301.52 65,904,048 -9.15(-2.95%)
Feb 09, 2022 311.67 315.42 307.67 310.67 52,188,280 +3.33(+1.08%)
Feb 08, 2022 301.84 308.76 298.27 307.33 50,620,396 +4.89(+1.62%)
Feb 07, 2022 307.93 315.92 300.90 302.45 60,892,632 -5.33(-1.73%)
Feb 04, 2022 299.07 312.17 293.72 307.77 73,628,648 +10.73(+3.61%)
Feb 03, 2022 294.00 297.05 78,668,792 -4.84(-1.60%)
Feb 02, 2022 309.39 310.50 296.47 301.89 66,393,240 -8.53(-2.75%)
Feb 01, 2022 311.74 314.57 301.67 310.42 72,904,344 -1.82(-0.58%)
Jan 31, 2022 290.90 312.66 312.24 104,184,824 +30.12(+10.68%)
Jan 28, 2022 277.19 285.83 264.00 282.12 134,797,328 -2.69(-0.94%)
Jan 27, 2022 311.12 311.80 276.33 284.80 146,580,960 -27.67(-8.85%)
Jan 26, 2022 317.48 329.23 302.00 312.47 103,758,552 +0.80(+0.26%)
Jan 25, 2022 304.73 316.79 301.07 311.67 86,121,152 +1.67(+0.54%)
Jan 24, 2022 301.59 311.17 283.82 310.00 151,841,040 -4.63(-1.47%)
Jan 21, 2022 332.11 334.85 313.50 314.63 103,432,040 -17.46(-5.26%)
Jan 20, 2022 336.58 347.22 331.33 332.09 70,246,240 +0.21(+0.06%)
Jan 19, 2022 347.23 351.56 331.67 331.88 75,127,848 -11.62(-3.38%)
Jan 18, 2022 342.20 356.93 338.69 343.50 66,826,992 -6.37(-1.82%)
Jan 14, 2022 349.87 0 +6.02(+1.75%)
Jan 13, 2022 369.69 371.87 342.18 343.85 97,589,448 -24.89(-6.75%)
Jan 12, 2022 359.62 371.61 357.53 368.74 83,555,096 +13.87(+3.91%)
Jan 11, 2022 351.22 358.62 346.27 354.87 65,880,936 +2.16(+0.61%)
Jan 10, 2022 333.33 353.03 326.67 352.71 91,431,552 +8.34(+2.42%)
Jan 07, 2022 360.12 360.31 336.67 344.37 84,177,048 -10.53(-2.97%)
Jan 06, 2022 359.00 362.67 340.17 354.90 90,123,712 -7.81(-2.15%)
Jan 05, 2022 382.22 390.11 360.34 362.71 79,815,992 -20.49(-5.35%)
Jan 04, 2022 396.52 402.67 374.35 383.20 99,869,168 -16.73(-4.18%)
Jan 03, 2022 382.58 400.36 378.68 399.93 104,162,304 +47.67(+13.53%)
Dec 31, 2021 357.81 360.67 351.17 352.26 40,750,044 -4.52(-1.27%)
Dec 30, 2021 353.78 365.18 351.05 356.78 46,766,640 -5.28(-1.46%)
Dec 29, 2021 366.21 368.00 354.71 362.06 55,920,804 -0.76(-0.21%)
Dec 28, 2021 369.83 373.00 359.47 362.82 60,071,208 -1.82(-0.50%)
Dec 27, 2021 357.89 372.33 356.90 364.65 70,985,112 +8.98(+2.52%)
Dec 23, 2021 335.60 357.66 332.52 355.67 92,718,240 +19.38(+5.76%)
Dec 22, 2021 321.89 338.55 319.02 336.29 93,297,432 +23.45(+7.49%)
Dec 21, 2021 305.62 313.17 295.37 312.84 71,271,936 +12.86(+4.29%)
Dec 20, 2021 303.57 305.15 289.90 299.98 56,277,684 -10.88(-3.50%)
Dec 17, 2021 304.92 320.22 303.01 310.86 100,986,848 +1.88(+0.61%)
Dec 16, 2021 331.50 331.66 307.28 308.97 82,502,952 -16.36(-5.03%)
Dec 15, 2021 317.74 326.25 309.42 325.33 74,322,416 +5.83(+1.82%)
Dec 14, 2021 315.00 322.14 310.00 319.50 70,602,000 -2.63(-0.82%)
Dec 13, 2021 333.70 335.00 317.14 322.14 78,204,968 -16.87(-4.98%)
Dec 10, 2021 336.25 340.33 327.51 339.01 59,666,148 +4.41(+1.32%)
Dec 09, 2021 353.55 354.16 334.12 334.60 59,106,120 -21.72(-6.10%)
Dec 08, 2021 350.90 357.46 344.33 356.32 41,773,624 +5.74(+1.64%)
Dec 07, 2021 348.07 352.56 342.27 350.58 55,910,724 +14.25(+4.24%)
Dec 06, 2021 333.84 340.55 316.83 336.34 81,445,032 -40.63(-10.78%)
Dec 03, 2021 361.60 376.96 333.40 376.96 92,321,984 +15.43(+4.27%)
Dec 02, 2021 366.35 370.67 352.22 361.53 72,791,736 -3.47(-0.95%)
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.