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 )

149.93 -5.52 (-3.55%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Jan 31, 2011 1.603 1.608 1.567 1.607 12,453,209 +0.01(+0.37%)
Jan 28, 2011 1.659 1.659 1.583 1.601 15,724,664 -0.06(-3.65%)
Jan 27, 2011 1.649 1.672 1.635 1.661 13,434,824 +0.01(+0.69%)
Jan 26, 2011 1.647 1.659 1.607 1.650 16,198,004 +0.00(+0.28%)
Jan 25, 2011 1.643 1.659 1.601 1.645 19,071,854 +0.01(+0.78%)
Jan 24, 2011 1.569 1.654 1.549 1.633 24,675,718 +0.10(+6.29%)
Jan 21, 2011 1.541 1.573 1.514 1.536 18,254,114 +0.03(+1.86%)
Jan 20, 2011 1.602 1.630 1.491 1.508 34,197,868 -0.09(-5.87%)
Jan 19, 2011 1.685 1.698 1.583 1.602 35,571,208 -0.11(-6.28%)
Jan 18, 2011 1.699 1.709 1.650 1.709 24,325,064 -0.01(-0.43%)
Jan 14, 2011 1.743 1.772 1.707 1.717 17,881,814 -0.03(-1.79%)
Jan 13, 2011 1.797 1.798 1.744 1.748 10,851,329 -0.05(-2.74%)
Jan 12, 2011 1.801 1.827 1.768 1.797 14,464,829 +0.00(+0.00%)
Jan 11, 2011 1.906 1.914 1.795 1.797 25,653,014 -0.10(-5.24%)
Jan 10, 2011 1.878 1.912 1.870 1.897 20,139,178 +0.01(+0.74%)
Jan 07, 2011 1.867 1.905 1.860 1.883 33,743,100 +0.02(+1.29%)
Jan 06, 2011 1.789 1.867 1.787 1.859 30,916,754 +0.07(+3.91%)
Jan 05, 2011 1.765 1.793 1.746 1.789 21,700,034 +0.01(+0.60%)
Jan 04, 2011 1.777 1.797 1.735 1.778 17,810,564 +0.00(+0.19%)
Jan 03, 2011 1.789 1.800 1.727 1.775 19,243,558 -0.00(-0.04%)
Dec 31, 2010 1.771 1.817 1.767 1.775 21,267,704 +0.01(+0.49%)
Dec 30, 2010 1.847 1.860 1.759 1.767 30,616,004 -0.08(-4.44%)
Dec 29, 2010 1.802 1.867 1.767 1.849 49,786,948 +0.09(+5.00%)
Dec 28, 2010 1.723 1.783 1.667 1.761 60,844,048 +0.06(+3.37%)
Dec 27, 2010 1.868 1.905 1.671 1.703 139,527,424 -0.30(-15.09%)
Dec 23, 2010 2.084 2.165 1.995 2.006 23,356,874 -0.17(-7.78%)
Dec 22, 2010 2.150 2.191 2.113 2.175 12,498,839 +0.02(+1.15%)
Dec 21, 2010 2.120 2.179 2.114 2.151 11,665,169 +0.04(+1.77%)
Dec 20, 2010 2.109 2.146 2.084 2.113 7,849,799 +0.02(+1.08%)
Dec 17, 2010 2.089 2.103 2.047 2.091 12,207,254 +0.04(+1.79%)
Dec 16, 2010 2.000 2.061 1.977 2.054 11,851,049 +0.08(+4.09%)
Dec 15, 2010 1.911 1.998 1.902 1.973 11,143,499 +0.07(+3.75%)
Dec 14, 2010 2.019 2.026 1.851 1.902 26,485,274 -0.13(-6.61%)
Dec 13, 2010 2.109 2.118 2.027 2.037 6,154,964 -0.06(-3.08%)
Dec 10, 2010 2.137 2.195 2.075 2.101 6,440,714 -0.04(-1.65%)
Dec 09, 2010 2.167 2.181 2.110 2.137 6,089,744 -0.02(-0.99%)
Dec 08, 2010 2.165 2.166 2.101 2.158 9,899,699 +0.05(+2.57%)
Dec 07, 2010 2.033 2.160 2.003 2.104 19,662,628 +0.08(+4.12%)
Dec 06, 2010 2.090 2.097 1.971 2.021 19,115,624 -0.08(-3.75%)
Dec 03, 2010 2.134 2.150 2.058 2.099 17,406,900 -0.06(-2.66%)
Dec 02, 2010 2.267 2.287 2.080 2.157 30,104,504 -0.13(-5.82%)
Dec 01, 2010 2.391 2.428 2.230 2.290 19,487,624 -0.07(-2.77%)
Nov 30, 2010 2.249 2.355 2.227 2.355 33,338,368 +0.07(+2.91%)
Nov 29, 2010 2.361 2.397 2.222 2.289 17,183,144 -0.07(-2.80%)
Nov 26, 2010 2.373 2.400 2.317 2.355 5,258,309 -0.01(-0.42%)
Nov 24, 2010 2.351 2.365 2.365 2.365 21,374,384 +0.06(+2.60%)
Nov 23, 2010 2.219 2.379 2.146 2.305 23,666,548 +0.08(+3.50%)
Nov 22, 2010 2.105 2.230 2.100 2.227 22,944,328 +0.16(+7.78%)
Nov 19, 2010 2.011 2.091 1.980 2.066 17,257,410 +0.07(+3.68%)
Nov 18, 2010 2.045 2.049 1.928 1.993 14,340,719 +0.03(+1.36%)
Nov 17, 2010 2.013 2.050 1.907 1.966 11,249,114 -0.01(-0.61%)
Nov 16, 2010 2.067 2.093 1.895 1.978 20,212,964 -0.08(-3.67%)
Nov 15, 2010 2.015 2.196 2.015 2.053 39,343,468 +0.06(+3.22%)
Nov 12, 2010 1.883 2.033 1.871 1.989 40,937,532 +0.12(+6.44%)
Nov 11, 2010 1.907 1.940 1.822 1.869 29,171,908 -0.09(-4.51%)
Nov 10, 2010 1.632 1.998 1.603 1.957 45,906,568 +0.32(+19.20%)
Nov 09, 2010 1.667 1.713 1.603 1.642 14,345,234 -0.02(-1.40%)
Nov 08, 2010 1.633 1.667 1.602 1.665 7,642,124 +0.04(+2.21%)
Nov 05, 2010 1.658 1.665 1.581 1.629 15,164,189 -0.03(-1.85%)
Nov 04, 2010 1.507 1.689 1.477 1.660 28,102,244 +0.21(+14.38%)
Nov 03, 2010 1.419 1.500 1.411 1.451 5,588,984 +0.03(+2.45%)
Nov 02, 2010 1.445 1.459 1.403 1.417 4,836,974 -0.01(-0.75%)
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.