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 )

170.18 +8.05 (+4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 30, 2020 135.63 135.86 126.37 129.35 127,762,784 -7.60(-5.55%)
Oct 29, 2020 136.65 139.35 135.49 136.94 67,827,576 +1.60(+1.18%)
Oct 28, 2020 138.83 139.53 135.33 135.34 76,219,728 -6.22(-4.39%)
Oct 27, 2020 141.25 143.50 140.03 141.56 67,911,360 +1.47(+1.05%)
Oct 26, 2020 137.21 141.92 136.67 140.09 84,580,616 -0.12(-0.08%)
Oct 23, 2020 140.61 140.96 135.79 140.21 101,150,696 -1.72(-1.21%)
Oct 22, 2020 147.31 148.41 141.50 141.93 119,698,968 +1.05(+0.75%)
Oct 21, 2020 140.90 144.32 140.42 140.88 96,461,616 +0.23(+0.17%)
Oct 20, 2020 143.92 143.92 139.68 140.65 94,712,272 -2.96(-2.06%)
Oct 19, 2020 148.75 149.00 142.96 143.61 108,566,064 -2.95(-2.01%)
Oct 16, 2020 151.48 151.98 146.28 146.56 98,327,400 -3.07(-2.05%)
Oct 15, 2020 150.10 152.19 147.50 149.63 106,793,000 -4.14(-2.69%)
Oct 14, 2020 149.93 155.30 149.12 153.77 143,867,424 +4.88(+3.28%)
Oct 13, 2020 147.78 149.63 145.53 148.88 103,191,768 +1.45(+0.98%)
Oct 12, 2020 147.33 149.58 146.19 147.43 116,184,960 +2.77(+1.91%)
Oct 09, 2020 143.38 144.86 142.15 144.67 86,776,800 +2.69(+1.90%)
Oct 08, 2020 146.15 146.33 141.77 141.97 120,986,184 +0.21(+0.15%)
Oct 07, 2020 139.96 143.30 137.95 141.77 129,021,144 +3.77(+2.73%)
Oct 06, 2020 141.26 142.93 135.35 137.99 147,123,296 -3.90(-2.75%)
Oct 05, 2020 141.12 144.55 139.78 141.89 133,780,272 +3.53(+2.55%)
Oct 02, 2020 140.46 146.38 138.33 138.36 214,290,000 -11.02(-7.38%)
Oct 01, 2020 146.92 149.63 144.81 149.39 151,724,832 +6.38(+4.46%)
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%)
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.