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 )

168.29 -1.89 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2011 1.653 1.700 1.619 1.649 12,356,024 +0.01(+0.45%)
Aug 30, 2011 1.633 1.651 1.606 1.642 5,492,384 -0.01(-0.32%)
Aug 29, 2011 1.615 1.657 1.601 1.647 12,049,529 +0.07(+4.13%)
Aug 26, 2011 1.514 1.597 1.471 1.582 11,426,339 +0.04(+2.68%)
Aug 25, 2011 1.591 1.591 1.527 1.541 10,196,099 -0.05(-3.18%)
Aug 24, 2011 1.540 1.595 1.522 1.591 10,263,569 +0.06(+3.96%)
Aug 23, 2011 1.462 1.541 1.433 1.531 13,034,519 +0.07(+4.60%)
Aug 22, 2011 1.541 1.587 1.445 1.463 14,791,214 -0.02(-1.57%)
Aug 19, 2011 1.591 1.615 1.467 1.487 20,629,154 -0.13(-8.08%)
Aug 18, 2011 1.667 1.677 1.565 1.617 15,848,534 -0.10(-6.08%)
Aug 17, 2011 1.759 1.777 1.701 1.722 9,638,579 -0.02(-1.03%)
Aug 16, 2011 1.742 1.769 1.722 1.740 8,065,319 -0.01(-0.50%)
Aug 15, 2011 1.775 1.783 1.729 1.749 11,078,579 -0.01(-0.30%)
Aug 12, 2011 1.707 1.809 1.691 1.754 15,135,299 +0.07(+3.99%)
Aug 11, 2011 1.603 1.717 1.600 1.687 12,547,259 +0.10(+6.21%)
Aug 10, 2011 1.696 1.696 1.575 1.588 23,462,204 -0.08(-4.95%)
Aug 09, 2011 1.671 1.697 1.580 1.671 20,000,728 +0.09(+6.01%)
Aug 08, 2011 1.540 1.629 1.540 1.576 39,127,076 -0.04(-2.48%)
Aug 05, 2011 1.666 1.692 1.522 1.616 29,465,638 -0.03(-2.06%)
Aug 04, 2011 1.767 1.793 1.645 1.650 45,970,244 -0.16(-9.01%)
Aug 03, 2011 1.833 1.855 1.756 1.813 26,916,704 -0.01(-0.51%)
Aug 02, 2011 1.913 1.947 1.818 1.823 23,238,298 -0.10(-4.97%)
Aug 01, 2011 1.911 1.932 1.881 1.918 17,472,330 +0.04(+2.13%)
Jul 29, 2011 1.853 1.893 1.833 1.878 14,221,904 +0.00(+0.00%)
Jul 28, 2011 1.840 1.903 1.836 1.878 14,079,434 +0.04(+1.92%)
Jul 27, 2011 1.900 1.900 1.834 1.843 14,376,044 -0.02(-1.29%)
Jul 26, 2011 1.887 1.918 1.865 1.867 11,407,979 -0.03(-1.72%)
Jul 25, 2011 1.934 1.950 1.896 1.899 10,099,364 -0.05(-2.73%)
Jul 22, 2011 1.930 1.969 1.903 1.953 8,758,020 +0.04(+2.06%)
Jul 21, 2011 1.927 1.944 1.873 1.913 15,171,089 +0.00(+0.03%)
Jul 20, 2011 1.867 2.029 1.853 1.913 45,724,408 +0.05(+2.87%)
Jul 19, 2011 1.839 1.874 1.836 1.859 15,390,719 +0.04(+2.42%)
Jul 18, 2011 1.823 1.830 1.775 1.815 12,778,154 -0.02(-1.27%)
Jul 15, 2011 1.853 1.855 1.827 1.839 10,634,309 -0.00(-0.11%)
Jul 14, 2011 1.902 1.931 1.817 1.841 17,383,964 -0.07(-3.60%)
Jul 13, 2011 1.895 1.935 1.860 1.909 15,989,129 +0.03(+1.67%)
Jul 12, 2011 1.891 1.939 1.867 1.878 15,679,589 -0.01(-0.63%)
Jul 11, 2011 1.893 1.902 1.867 1.890 14,635,544 -0.03(-1.60%)
Jul 08, 2011 1.993 1.993 1.906 1.921 18,608,700 -0.06(-3.09%)
Jul 07, 2011 1.943 2.000 1.934 1.982 19,917,314 +0.05(+2.66%)
Jul 06, 2011 1.943 1.943 1.903 1.931 13,903,334 -0.01(-0.62%)
Jul 05, 2011 1.935 1.968 1.914 1.943 14,939,834 +0.01(+0.41%)
Jul 01, 2011 1.938 1.973 1.920 1.935 12,822,584 -0.01(-0.38%)
Jun 30, 2011 1.900 1.955 1.893 1.942 14,199,809 +0.06(+2.97%)
Jun 29, 2011 1.900 1.939 1.871 1.886 21,925,618 +0.01(+0.64%)
Jun 28, 2011 1.853 1.883 1.845 1.874 13,336,979 +0.04(+2.37%)
Jun 27, 2011 1.849 1.885 1.821 1.831 27,140,504 -0.01(-0.38%)
Jun 24, 2011 1.843 1.865 1.817 1.838 54,132,868 -0.01(-0.52%)
Jun 23, 2011 1.813 1.848 1.747 1.847 17,549,850 +0.03(+1.84%)
Jun 22, 2011 1.825 1.883 1.807 1.814 22,132,994 -0.02(-1.16%)
Jun 21, 2011 1.749 1.849 1.733 1.835 22,439,444 +0.10(+5.84%)
Jun 20, 2011 1.706 1.764 1.700 1.734 23,065,634 -0.03(-1.85%)
Jun 17, 2011 1.791 1.847 1.743 1.767 25,709,474 +0.00(+0.00%)
Jun 16, 2011 1.845 1.867 1.716 1.767 27,631,858 -0.05(-3.00%)
Jun 15, 2011 1.896 1.897 1.805 1.821 20,174,684 -0.09(-4.48%)
Jun 14, 2011 1.903 1.980 1.901 1.907 23,599,648 +0.01(+0.60%)
Jun 13, 2011 1.871 1.925 1.859 1.895 25,700,878 +0.04(+2.05%)
Jun 10, 2011 1.835 1.887 1.823 1.857 23,497,978 +0.02(+0.87%)
Jun 09, 2011 1.829 1.873 1.807 1.841 24,046,798 +0.03(+1.84%)
Jun 08, 2011 1.896 1.907 1.801 1.808 25,437,538 -0.08(-4.41%)
Jun 07, 2011 1.929 1.959 1.884 1.891 18,331,484 -0.02(-1.15%)
Jun 06, 2011 2.002 2.009 1.884 1.913 34,965,252 -0.10(-4.75%)
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.