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 +2.63 (+1.85%)
Official Closing 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 (%)
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%)
Dec 01, 2021 386.90 390.95 363.59 365.00 68,466,384 -16.59(-4.35%)
Nov 30, 2021 381.46 389.33 372.67 381.59 81,001,144 +2.59(+0.68%)
Nov 29, 2021 367.00 380.89 366.78 379.00 58,167,240 +17.79(+4.93%)
Nov 26, 2021 366.49 369.59 360.33 361.21 35,042,668 -11.16(-3.00%)
Nov 24, 2021 360.13 377.59 354.00 372.36 67,683,152 +2.69(+0.73%)
Nov 23, 2021 389.17 393.50 354.23 369.68 108,289,296 -15.95(-4.14%)
Nov 22, 2021 387.44 400.65 377.48 385.62 98,997,192 +12.11(+3.24%)
Nov 19, 2021 366.29 379.57 364.23 373.51 64,930,368 +9.10(+2.50%)
Nov 18, 2021 368.85 367.33 361.18 364.41 62,483,920 +1.41(+0.39%)
Nov 17, 2021 354.50 373.21 351.83 363.00 94,200,072 +11.43(+3.25%)
Nov 16, 2021 334.44 352.40 334.06 351.58 79,363,368 +13.78(+4.08%)
Nov 15, 2021 339.21 343.99 326.20 337.80 104,084,856 -6.75(-1.96%)
Nov 12, 2021 349.17 351.50 339.73 344.55 76,722,768 -9.95(-2.81%)
Nov 11, 2021 367.59 368.32 351.56 354.50 67,138,664 -3.21(-0.90%)
Nov 10, 2021 336.80 357.71 126,464,736 +16.55(+4.85%)
Nov 09, 2021 391.20 391.50 337.17 341.17 177,768,128 -46.48(-11.99%)
Nov 08, 2021 383.26 399.00 377.67 387.65 100,072,488 -18.75(-4.61%)
Nov 05, 2021 409.33 413.29 402.67 406.40 64,902,652 -3.57(-0.87%)
Nov 04, 2021 411.47 414.50 405.67 409.97 76,058,296 +5.35(+1.32%)
Nov 03, 2021 392.44 405.13 384.21 404.62 103,652,120 +13.95(+3.57%)
Nov 02, 2021 386.45 402.86 382.07 390.67 128,022,936 -12.20(-3.03%)
Nov 01, 2021 381.67 403.25 377.21 402.86 167,823,264 +31.47(+8.47%)
Oct 29, 2021 360.62 371.72 357.74 371.39 89,762,160 +12.38(+3.45%)
Oct 28, 2021 356.10 359.01 81,469,848 +13.06(+3.78%)
Oct 27, 2021 346.55 356.96 343.59 345.95 115,102,536 +6.48(+1.91%)
Oct 26, 2021 341.56 339.48 187,141,584 -2.14(-0.63%)
Oct 25, 2021 316.84 348.34 341.62 188,282,544 +38.45(+12.68%)
Oct 22, 2021 298.50 303.33 296.99 303.17 68,645,784 +5.17(+1.73%)
Oct 21, 2021 285.33 300.00 285.17 298.00 94,297,176 +9.40(+3.26%)
Oct 20, 2021 288.45 289.83 285.79 288.60 41,800,052 +0.51(+0.18%)
Oct 19, 2021 292.51 292.65 287.50 288.09 52,107,036 -1.95(-0.67%)
Oct 18, 2021 283.93 291.75 283.82 290.04 72,528,728 +9.03(+3.21%)
Oct 15, 2021 274.58 281.07 274.12 281.01 56,777,604 +8.24(+3.02%)
Oct 14, 2021 271.83 273.42 271.12 272.77 36,640,416 +2.41(+0.89%)
Oct 13, 2021 270.16 271.80 268.59 270.36 42,281,136 +1.78(+0.66%)
Oct 12, 2021 266.98 270.77 265.52 268.58 66,009,000 +4.60(+1.74%)
Oct 11, 2021 262.55 267.08 261.83 263.98 42,585,816 +2.15(+0.82%)
Oct 08, 2021 265.40 265.46 260.30 261.83 50,217,716 -2.69(-1.02%)
Oct 07, 2021 261.82 268.33 261.13 264.52 57,475,848 +3.61(+1.38%)
Oct 06, 2021 258.73 262.22 257.74 260.92 43,843,528 +0.72(+0.28%)
Oct 05, 2021 261.60 265.75 258.07 260.20 55,216,188 -0.35(-0.13%)
Oct 04, 2021 265.50 268.99 258.71 260.55 91,382,120 +2.14(+0.83%)
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.