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 )

180.32 -2.96 (-1.62%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 1, 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 (%)
Sep 30, 2020 140.44 144.64 140.16 143.00 144,168,208 +3.31(+2.37%)
Sep 29, 2020 138.67 142.83 137.20 139.69 150,845,472 -0.71(-0.51%)
Sep 28, 2020 141.54 142.69 138.52 140.40 148,857,328 +4.62(+3.40%)
Sep 25, 2020 131.16 136.24 130.43 135.78 201,625,200 +6.52(+5.04%)
Sep 24, 2020 121.27 133.17 117.10 129.26 289,166,400 +2.48(+1.95%)
Sep 23, 2020 135.05 137.38 125.29 126.79 284,027,104 -14.62(-10.34%)
Sep 22, 2020 143.20 145.92 139.20 141.41 234,993,760 -8.39(-5.60%)
Sep 21, 2020 151.04 151.89 135.69 149.80 326,887,072 +2.41(+1.64%)
Sep 18, 2020 149.31 150.33 142.93 147.38 259,220,400 +6.24(+4.42%)
Sep 17, 2020 138.53 145.93 136.00 141.14 229,677,648 -6.11(-4.15%)
Sep 16, 2020 146.62 152.60 145.10 147.25 217,228,800 -2.67(-1.78%)
Sep 15, 2020 145.52 153.98 143.57 149.92 291,041,376 +10.05(+7.18%)
Sep 14, 2020 126.98 140.00 124.43 139.87 248,159,232 +15.63(+12.58%)
Sep 11, 2020 127.31 127.50 120.17 124.24 182,152,192 +0.46(+0.37%)
Sep 10, 2020 128.74 133.00 120.19 123.78 254,224,240 +1.69(+1.38%)
Sep 09, 2020 118.87 123.00 113.84 122.09 237,396,160 +12.02(+10.92%)
Sep 08, 2020 118.67 122.91 109.96 110.07 344,561,664 -29.37(-21.06%)
Sep 04, 2020 133.17 142.67 124.01 139.44 330,965,376 +3.77(+2.78%)
Sep 03, 2020 135.74 143.93 134.00 135.67 260,934,864 -11.05(-7.53%)
Sep 02, 2020 159.66 159.68 135.04 146.72 288,105,632 -13.69(-8.53%)
Sep 01, 2020 167.38 167.50 156.84 160.41 269,971,968 -9.22(-5.44%)
Aug 31, 2020 148.20 169.63 146.70 169.63 354,177,312 +22.07(+14.95%)
Aug 28, 2020 153.01 154.57 145.77 147.56 301,216,480 -1.69(-1.13%)
Aug 27, 2020 145.36 153.04 142.83 149.25 354,886,048 +5.71(+3.97%)
Aug 26, 2020 137.33 144.40 136.91 143.54 212,849,568 +8.66(+6.42%)
Aug 25, 2020 131.66 135.20 131.20 134.89 159,055,536 +0.61(+0.45%)
Aug 24, 2020 141.75 141.93 128.50 134.28 300,472,672 -2.38(-1.75%)
Aug 21, 2020 136.32 139.70 135.00 136.66 322,342,496 +3.21(+2.41%)
Aug 20, 2020 124.05 134.80 123.80 133.46 308,620,544 +8.22(+6.56%)
Aug 19, 2020 124.33 127.40 122.75 125.23 182,609,792 -0.57(-0.45%)
Aug 18, 2020 126.60 128.26 123.01 125.81 246,812,432 +3.43(+2.80%)
Aug 17, 2020 111.80 123.06 111.52 122.38 302,986,304 +12.33(+11.20%)
Aug 14, 2020 111.00 111.25 108.44 110.05 188,663,984 +1.98(+1.83%)
Aug 13, 2020 107.40 110.08 104.48 108.07 305,606,400 +4.42(+4.26%)
Aug 12, 2020 98.00 105.67 95.67 103.65 327,775,360 +6.45(+6.64%)
Aug 11, 2020 93.07 97.20 91.00 97.20 127,928,936 +2.63(+2.78%)
Aug 10, 2020 96.53 97.17 92.39 94.57 112,722,280 -2.28(-2.35%)
Aug 07, 2020 99.97 99.98 94.33 96.85 133,445,992 -2.46(-2.48%)
Aug 06, 2020 99.39 101.15 98.48 99.31 89,654,128 +0.30(+0.31%)
Aug 05, 2020 99.53 99.99 97.89 99.00 74,481,176 -0.13(-0.13%)
Aug 04, 2020 99.67 101.83 97.47 99.13 125,953,056 +0.13(+0.13%)
Aug 03, 2020 96.61 100.65 96.29 99.00 131,962,600 +3.62(+3.79%)
Jul 31, 2020 101.00 101.14 94.73 95.38 183,703,488 -3.78(-3.81%)
Jul 30, 2020 99.20 100.88 98.07 99.17 114,167,560 -0.77(-0.78%)
Jul 29, 2020 100.07 102.32 99.13 99.94 141,239,840 +1.51(+1.53%)
Jul 28, 2020 100.27 104.31 98.29 98.43 236,846,832 -4.21(-4.10%)
Jul 27, 2020 95.67 103.20 94.20 102.64 240,367,808 +8.17(+8.65%)
Jul 24, 2020 94.40 97.67 91.10 94.47 290,948,992 -6.40(-6.35%)
Jul 23, 2020 111.93 112.60 98.72 100.87 364,141,856 -5.28(-4.98%)
Jul 22, 2020 106.60 108.43 104.13 106.16 210,840,064 +1.60(+1.53%)
Jul 21, 2020 109.33 111.67 103.87 104.56 241,982,480 -4.98(-4.54%)
Jul 20, 2020 101.27 110.00 99.20 109.53 256,304,144 +9.48(+9.47%)
Jul 17, 2020 100.90 102.50 99.33 100.06 139,948,496 +0.01(+0.01%)
Jul 16, 2020 98.48 102.11 97.73 100.04 214,211,808 -3.02(-2.93%)
Jul 15, 2020 102.87 103.33 97.13 103.07 244,926,096 +1.95(+1.93%)
Jul 14, 2020 103.73 106.00 95.40 101.12 349,928,864 +1.32(+1.32%)
Jul 13, 2020 110.60 119.67 98.07 99.80 583,680,000 -3.17(-3.08%)
Jul 10, 2020 93.07 103.26 91.73 102.98 350,062,496 +10.03(+10.79%)
Jul 09, 2020 93.13 93.90 90.09 92.95 175,454,272 +1.32(+1.44%)
Jul 08, 2020 93.67 94.48 87.42 91.63 244,160,256 -0.18(-0.19%)
Jul 07, 2020 92.73 95.30 89.11 91.81 321,981,344 +0.37(+0.41%)
Jul 06, 2020 85.11 91.85 84.40 91.44 307,345,088 +10.86(+13.48%)
Jul 02, 2020 81.43 81.87 79.04 80.58 258,751,488 +5.94(+7.95%)
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.