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 )

144.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jun 30, 2022 224.51 229.46 218.86 224.47 94,470,704 -4.02(-1.76%)
Jun 29, 2022 230.50 231.17 222.27 228.49 82,812,104 -4.17(-1.79%)
Jun 28, 2022 244.48 249.97 232.34 232.66 90,565,624 -12.26(-5.00%)
Jun 27, 2022 249.37 252.07 242.57 244.92 89,117,144 -0.79(-0.32%)
Jun 24, 2022 237.47 246.07 236.09 245.71 95,772,096 +10.64(+4.53%)
Jun 23, 2022 237.91 239.32 228.64 235.07 104,398,776 -1.02(-0.43%)
Jun 22, 2022 234.50 246.83 233.83 236.09 101,304,696 -0.95(-0.40%)
Jun 21, 2022 224.60 243.58 224.60 237.04 122,676,456 +20.28(+9.35%)
Jun 17, 2022 213.43 220.97 213.20 216.76 92,681,192 +3.66(+1.72%)
Jun 16, 2022 222.74 225.17 208.69 213.10 108,990,528 -19.90(-8.54%)
Jun 15, 2022 220.92 235.66 218.15 233.00 118,957,560 +12.11(+5.48%)
Jun 14, 2022 218.29 226.33 211.74 220.89 97,842,296 +5.15(+2.39%)
Jun 13, 2022 223.17 226.63 214.68 215.74 102,523,256 -16.49(-7.10%)
Jun 10, 2022 235.16 239.50 227.91 232.23 98,094,192 -7.48(-3.12%)
Jun 09, 2022 249.34 255.55 239.33 239.71 96,389,592 -2.16(-0.89%)
Jun 08, 2022 240.09 249.96 239.18 241.87 76,108,920 +2.98(+1.25%)
Jun 07, 2022 234.00 240.00 230.09 238.89 72,702,200 +0.61(+0.25%)
Jun 06, 2022 244.35 244.87 234.35 238.28 84,101,168 +3.76(+1.60%)
Jun 03, 2022 243.22 247.80 233.42 234.52 112,396,736 -23.75(-9.19%)
Jun 02, 2022 244.16 264.21 242.07 258.26 93,380,496 +11.47(+4.65%)
Jun 01, 2022 251.72 257.33 243.64 246.79 77,108,440 -5.96(-2.36%)
May 31, 2022 257.95 259.60 244.74 252.75 101,766,720 -0.46(-0.18%)
May 27, 2022 241.08 253.27 240.18 253.21 89,298,240 +17.30(+7.33%)
May 26, 2022 220.47 239.56 217.91 235.91 105,832,032 +16.31(+7.43%)
May 25, 2022 207.95 223.11 207.67 219.60 92,034,192 +10.21(+4.88%)
May 24, 2022 217.84 217.97 206.86 209.39 88,958,952 -15.58(-6.93%)
May 23, 2022 218.34 226.65 212.69 224.97 89,052,936 +3.67(+1.66%)
May 20, 2022 238.00 240.53 211.00 221.30 143,840,640 -15.17(-6.42%)
May 19, 2022 235.67 244.67 231.37 236.47 90,144,616 -0.13(-0.05%)
May 18, 2022 248.17 253.50 233.60 236.60 87,485,288 -17.27(-6.80%)
May 17, 2022 249.12 254.83 242.95 253.87 80,189,592 +12.41(+5.14%)
May 16, 2022 255.72 256.59 239.70 241.46 85,979,784 -15.07(-5.88%)
May 13, 2022 257.83 262.45 250.52 256.53 92,186,528 +13.86(+5.71%)
May 12, 2022 233.67 253.22 226.67 242.67 140,132,368 -2.00(-0.82%)
May 11, 2022 265.00 269.92 242.40 244.67 97,128,192 -22.01(-8.25%)
May 10, 2022 273.10 275.12 258.11 266.68 84,308,128 +4.31(+1.64%)
May 09, 2022 278.82 281.88 260.38 262.37 90,826,600 -26.18(-9.07%)
May 06, 2022 295.67 296.00 281.04 288.55 72,906,656 -2.54(-0.87%)
May 05, 2022 313.07 315.20 285.90 291.09 92,366,232 -26.45(-8.33%)
May 04, 2022 301.31 318.50 295.09 317.54 81,572,880 +14.46(+4.77%)
May 03, 2022 301.06 308.03 296.20 303.08 63,631,416 +2.10(+0.70%)
May 02, 2022 286.92 302.12 282.68 300.98 75,673,560 +10.73(+3.70%)
Apr 29, 2022 300.75 311.47 290.00 290.25 88,543,296 -2.25(-0.77%)
Apr 28, 2022 299.99 300.00 273.90 292.50 124,824,552 -1.33(-0.45%)
Apr 27, 2022 299.53 306.00 292.45 293.84 76,861,784 +1.70(+0.58%)
Apr 26, 2022 331.81 333.33 291.67 292.14 135,953,376 -40.53(-12.18%)
Apr 25, 2022 326.32 336.21 325.10 332.67 68,262,384 -2.34(-0.70%)
Apr 22, 2022 338.30 344.95 331.33 335.02 69,704,304 -1.24(-0.37%)
Apr 21, 2022 358.24 364.07 332.14 336.26 105,324,912 +10.53(+3.23%)
Apr 20, 2022 343.33 344.67 325.08 325.73 70,327,640 -16.98(-4.96%)
Apr 19, 2022 335.02 344.98 331.77 342.72 49,756,588 +7.95(+2.38%)
Apr 18, 2022 329.68 338.31 324.47 334.76 51,611,808 +6.43(+1.96%)
Apr 14, 2022 333.10 337.57 327.40 328.33 58,425,064 -12.46(-3.66%)
Apr 13, 2022 327.03 342.08 324.37 340.79 55,109,808 +11.81(+3.59%)
Apr 12, 2022 332.55 340.40 325.53 328.98 65,901,060 +3.67(+1.13%)
Apr 11, 2022 326.80 336.16 324.88 325.31 59,183,692 -16.52(-4.83%)
Apr 08, 2022 347.74 349.48 340.81 341.83 55,016,076 -10.59(-3.00%)
Apr 07, 2022 350.80 358.86 340.51 352.42 79,310,256 +3.83(+1.10%)
Apr 06, 2022 357.82 359.67 342.57 348.59 89,239,392 -15.17(-4.17%)
Apr 05, 2022 378.77 384.29 362.43 363.75 79,924,608 -18.06(-4.73%)
Apr 04, 2022 363.13 383.30 357.51 381.82 82,086,056 +20.29(+5.61%)
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.