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 )

181.08 -2.20 (-1.20%)
Streaming Delayed Price Updated: 12:11 PM 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, 2011 1.653 1.659 1.566 1.626 20,040,808 +0.02(+1.12%)
Sep 29, 2011 1.715 1.721 1.570 1.608 13,943,174 -0.03(-1.91%)
Sep 28, 2011 1.733 1.767 1.634 1.639 10,848,089 -0.11(-6.11%)
Sep 27, 2011 1.733 1.799 1.705 1.746 10,116,434 +0.04(+2.63%)
Sep 26, 2011 1.768 1.768 1.660 1.701 14,020,724 -0.06(-3.26%)
Sep 23, 2011 1.699 1.775 1.690 1.759 17,344,920 +0.05(+2.93%)
Sep 22, 2011 1.709 1.741 1.659 1.709 11,637,029 -0.01(-0.85%)
Sep 21, 2011 1.730 1.797 1.713 1.723 14,813,654 -0.01(-0.62%)
Sep 20, 2011 1.732 1.773 1.711 1.734 17,705,264 +0.02(+0.93%)
Sep 19, 2011 1.663 1.721 1.588 1.718 17,360,234 -0.00(-0.12%)
Sep 16, 2011 1.652 1.723 1.633 1.720 21,263,608 +0.07(+3.95%)
Sep 15, 2011 1.639 1.662 1.622 1.655 8,437,680 +0.03(+1.97%)
Sep 14, 2011 1.617 1.656 1.586 1.623 12,461,654 +0.02(+1.08%)
Sep 13, 2011 1.534 1.607 1.517 1.605 10,896,914 +0.08(+5.24%)
Sep 12, 2011 1.500 1.554 1.497 1.525 8,498,565 -0.01(-0.39%)
Sep 09, 2011 1.558 1.571 1.503 1.531 10,038,944 -0.04(-2.71%)
Sep 08, 2011 1.572 1.602 1.552 1.574 7,585,454 -0.02(-0.96%)
Sep 07, 2011 1.559 1.600 1.552 1.589 6,887,789 +0.06(+3.92%)
Sep 06, 2011 1.500 1.547 1.486 1.529 12,146,399 -0.01(-0.56%)
Sep 02, 2011 1.577 1.599 1.512 1.538 11,554,964 -0.06(-3.88%)
Sep 01, 2011 1.644 1.658 1.589 1.600 12,721,274 -0.05(-2.99%)
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%)
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.