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 UNCHANGED
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 29, 2010 1.409 1.457 1.403 1.456 4,210,230 +0.04(+3.07%)
Oct 28, 2010 1.426 1.433 1.397 1.413 3,362,849 +0.01(+0.91%)
Oct 27, 2010 1.417 1.425 1.377 1.400 5,347,499 +0.01(+0.72%)
Oct 25, 2010 1.396 1.399 1.382 1.390 1,776,209 +0.01(+0.63%)
Oct 22, 2010 1.379 1.395 1.370 1.381 2,415,314 -0.00(-0.14%)
Oct 21, 2010 1.374 1.397 1.363 1.383 6,256,484 +0.01(+0.48%)
Oct 20, 2010 1.344 1.379 1.336 1.377 4,686,660 +0.04(+2.99%)
Oct 19, 2010 1.347 1.360 1.333 1.337 3,676,904 -0.01(-0.89%)
Oct 18, 2010 1.368 1.376 1.348 1.349 2,440,934 -0.02(-1.51%)
Oct 15, 2010 1.393 1.393 1.350 1.369 4,272,600 -0.01(-1.01%)
Oct 14, 2010 1.400 1.402 1.360 1.383 4,419,300 +0.01(+1.02%)
Oct 13, 2010 1.376 1.390 1.357 1.369 4,773,000 +0.02(+1.48%)
Oct 12, 2010 1.347 1.352 1.335 1.349 3,658,679 +0.00(+0.00%)
Oct 11, 2010 1.363 1.380 1.338 1.349 2,567,909 -0.01(-0.93%)
Oct 08, 2010 1.362 1.386 1.359 1.362 4,021,649 +0.00(+0.00%)
Oct 07, 2010 1.371 1.376 1.356 1.362 2,113,800 -0.00(-0.15%)
Oct 06, 2010 1.404 1.417 1.355 1.364 4,700,355 -0.04(-3.12%)
Oct 05, 2010 1.410 1.419 1.401 1.408 4,979,039 +0.01(+0.62%)
Oct 04, 2010 1.362 1.411 1.353 1.399 9,653,984 +0.03(+1.89%)
Oct 01, 2010 1.379 1.383 1.354 1.373 8,986,065 +0.01(+0.96%)
Sep 30, 2010 1.467 1.477 1.346 1.360 32,936,728 -0.10(-7.17%)
Sep 29, 2010 1.413 1.469 1.409 1.465 29,539,154 +0.04(+2.71%)
Sep 28, 2010 1.403 1.433 1.384 1.427 18,216,974 +0.06(+4.24%)
Sep 27, 2010 1.360 1.387 1.337 1.369 6,244,454 +0.03(+2.14%)
Sep 24, 2010 1.330 1.346 1.310 1.340 8,684,805 +0.04(+2.76%)
Sep 23, 2010 1.326 1.343 1.300 1.304 10,021,139 -0.02(-1.56%)
Sep 22, 2010 1.391 1.397 1.320 1.325 14,442,239 -0.06(-4.33%)
Sep 21, 2010 1.393 1.437 1.378 1.385 11,939,999 -0.02(-1.35%)
Sep 20, 2010 1.378 1.423 1.344 1.404 14,212,124 +0.05(+4.08%)
Sep 17, 2010 1.401 1.421 1.320 1.349 17,976,870 -0.12(-7.96%)
Sep 15, 2010 1.399 1.467 1.386 1.465 10,268,369 +0.06(+4.07%)
Sep 14, 2010 1.369 1.440 1.369 1.408 9,819,434 +0.03(+1.93%)
Sep 13, 2010 1.393 1.393 1.367 1.381 5,410,544 +0.04(+2.73%)
Sep 10, 2010 1.383 1.395 1.317 1.345 5,798,564 -0.04(-2.61%)
Sep 09, 2010 1.400 1.403 1.379 1.381 5,642,954 -0.01(-0.91%)
Sep 08, 2010 1.377 1.397 1.373 1.393 4,325,730 +0.02(+1.75%)
Sep 07, 2010 1.374 1.400 1.367 1.369 3,650,024 -0.03(-2.42%)
Sep 03, 2010 1.391 1.420 1.377 1.403 6,521,339 -0.00(-0.05%)
Sep 02, 2010 1.358 1.416 1.354 1.404 7,305,899 +0.04(+2.98%)
Sep 01, 2010 1.308 1.379 1.307 1.363 7,423,274 +0.06(+4.98%)
Aug 31, 2010 1.311 1.319 1.289 1.299 3,015,179 -0.03(-1.96%)
Aug 30, 2010 1.313 1.346 1.307 1.325 10,990,964 +0.01(+0.86%)
Aug 27, 2010 1.317 1.324 1.300 1.313 5,694,629 -0.00(-0.25%)
Aug 26, 2010 1.326 1.351 1.307 1.317 6,506,039 -0.01(-0.75%)
Aug 25, 2010 1.277 1.332 1.237 1.327 7,549,334 +0.05(+3.65%)
Aug 24, 2010 1.283 1.314 1.263 1.280 10,096,109 -0.06(-4.62%)
Aug 23, 2010 1.273 1.359 1.267 1.342 16,320,434 +0.07(+5.39%)
Aug 20, 2010 1.243 1.274 1.234 1.273 4,462,485 +0.02(+1.65%)
Aug 19, 2010 1.236 1.283 1.222 1.253 8,686,230 +0.00(+0.11%)
Aug 18, 2010 1.306 1.306 1.240 1.251 9,018,480 -0.03(-1.98%)
Aug 17, 2010 1.264 1.293 1.252 1.277 6,718,214 +0.02(+1.97%)
Aug 16, 2010 1.230 1.253 1.217 1.252 7,285,664 +0.03(+2.51%)
Aug 13, 2010 1.212 1.230 1.177 1.221 9,517,695 +0.05(+4.09%)
Aug 12, 2010 1.187 1.193 1.159 1.173 10,364,114 -0.02(-1.68%)
Aug 11, 2010 1.246 1.259 1.190 1.193 11,963,249 -0.08(-5.94%)
Aug 10, 2010 1.310 1.310 1.255 1.269 19,219,288 -0.04(-2.91%)
Aug 09, 2010 1.327 1.332 1.297 1.307 12,189,839 +0.00(+0.05%)
Aug 06, 2010 1.340 1.344 1.301 1.306 11,132,069 -0.06(-4.21%)
Aug 05, 2010 1.436 1.437 1.337 1.363 11,942,699 -0.05(-3.81%)
Aug 04, 2010 1.463 1.479 1.390 1.417 13,693,889 -0.05(-3.14%)
Aug 03, 2010 1.400 1.463 1.388 1.463 18,457,290 +0.07(+4.92%)
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.