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 (%)
Jan 31, 2013 2.525 2.525 2.462 2.501 13,519,769 -0.00(-0.03%)
Jan 30, 2013 2.523 2.533 2.495 2.501 14,521,469 -0.03(-1.13%)
Jan 29, 2013 2.540 2.563 2.475 2.530 21,397,544 -0.01(-0.21%)
Jan 28, 2013 2.457 2.581 2.457 2.535 29,789,878 +0.07(+2.84%)
Jan 25, 2013 2.467 2.503 2.453 2.465 19,315,544 -0.00(-0.03%)
Jan 24, 2013 2.400 2.515 2.389 2.466 29,555,834 +0.07(+2.75%)
Jan 23, 2013 2.335 2.416 2.331 2.400 23,461,528 +0.05(+2.30%)
Jan 22, 2013 2.304 2.370 2.284 2.346 28,801,964 +0.04(+1.94%)
Jan 18, 2013 2.316 2.319 2.255 2.301 53,326,108 +0.01(+0.41%)
Jan 17, 2013 2.277 2.323 2.261 2.292 21,549,058 +0.02(+0.82%)
Jan 16, 2013 2.257 2.282 2.249 2.273 20,672,068 +0.01(+0.59%)
Jan 15, 2013 2.207 2.283 2.207 2.260 24,362,084 +0.04(+1.92%)
Jan 14, 2013 2.205 2.225 2.190 2.217 13,875,269 +0.02(+1.06%)
Jan 11, 2013 2.269 2.269 2.141 2.194 23,444,608 -0.04(-1.85%)
Jan 10, 2013 2.258 2.266 2.225 2.235 13,836,074 -0.01(-0.33%)
Jan 09, 2013 2.267 2.279 2.227 2.243 10,469,684 -0.00(-0.12%)
Jan 08, 2013 2.300 2.300 2.207 2.245 19,259,774 -0.04(-1.92%)
Jan 07, 2013 2.320 2.320 2.260 2.289 6,628,634 -0.00(-0.17%)
Jan 04, 2013 2.320 2.320 2.261 2.293 10,109,894 -0.02(-1.06%)
Jan 03, 2013 2.345 2.363 2.317 2.318 11,129,114 -0.04(-1.67%)
Jan 02, 2013 2.347 2.361 2.249 2.357 17,920,650 +0.11(+4.80%)
Dec 31, 2012 2.200 2.265 2.200 2.249 8,922,690 +0.03(+1.57%)
Dec 28, 2012 2.225 2.243 2.201 2.215 6,212,024 -0.03(-1.39%)
Dec 27, 2012 2.233 2.261 2.200 2.246 8,416,275 +0.01(+0.30%)
Dec 26, 2012 2.264 2.300 2.233 2.239 9,020,760 -0.05(-2.01%)
Dec 24, 2012 2.243 2.290 2.237 2.285 5,636,939 +0.02(+0.82%)
Dec 21, 2012 2.263 2.278 2.239 2.267 22,384,588 -0.03(-1.25%)
Dec 20, 2012 2.301 2.319 2.270 2.295 13,817,909 -0.01(-0.52%)
Dec 19, 2012 2.317 2.351 2.301 2.307 19,480,964 +0.00(+0.06%)
Dec 18, 2012 2.284 2.338 2.284 2.306 23,307,538 +0.01(+0.55%)
Dec 17, 2012 2.251 2.300 2.250 2.293 12,372,134 +0.04(+1.74%)
Dec 14, 2012 2.252 2.293 2.239 2.254 15,344,144 +0.01(+0.59%)
Dec 13, 2012 2.351 2.353 2.183 2.241 32,263,858 -0.11(-4.68%)
Dec 12, 2012 2.347 2.387 2.330 2.351 30,955,904 -0.00(-0.06%)
Dec 11, 2012 2.307 2.367 2.297 2.352 23,588,864 +0.05(+2.05%)
Dec 10, 2012 2.295 2.320 2.279 2.305 13,946,264 +0.03(+1.17%)
Dec 07, 2012 2.287 2.299 2.257 2.278 9,968,789 +0.02(+0.80%)
Dec 06, 2012 2.255 2.320 2.233 2.260 9,905,954 +0.01(+0.56%)
Dec 05, 2012 2.255 2.279 2.239 2.247 9,922,289 -0.01(-0.56%)
Dec 04, 2012 2.272 2.320 2.237 2.260 18,948,600 +0.01(+0.24%)
Nov 30, 2012 2.242 2.285 2.201 2.255 21,304,258 +0.01(+0.39%)
Nov 29, 2012 2.229 2.267 2.191 2.246 16,549,724 +0.03(+1.38%)
Nov 28, 2012 2.133 2.286 2.127 2.215 22,877,984 +0.07(+3.36%)
Nov 27, 2012 2.142 2.177 2.101 2.143 13,661,549 -0.01(-0.37%)
Nov 26, 2012 2.140 2.153 2.108 2.151 7,436,084 +0.01(+0.44%)
Nov 23, 2012 2.173 2.189 2.113 2.142 6,453,179 -0.02(-1.05%)
Nov 21, 2012 2.174 2.231 2.152 2.165 14,446,994 -0.04(-1.61%)
Nov 20, 2012 2.187 2.207 2.127 2.200 13,836,404 +0.01(+0.24%)
Nov 19, 2012 2.138 2.217 2.123 2.195 20,885,518 +0.07(+3.39%)
Nov 16, 2012 2.077 2.133 2.039 2.123 13,629,749 +0.07(+3.31%)
Nov 15, 2012 2.087 2.096 2.033 2.055 14,759,114 -0.04(-1.78%)
Nov 14, 2012 2.131 2.141 2.080 2.092 13,068,224 -0.02(-0.74%)
Nov 13, 2012 2.086 2.133 2.048 2.108 14,973,944 +0.04(+1.75%)
Nov 12, 2012 2.019 2.095 2.011 2.071 8,338,439 +0.05(+2.47%)
Nov 09, 2012 2.040 2.062 1.990 2.021 12,945,419 -0.07(-3.16%)
Nov 08, 2012 2.067 2.125 2.063 2.087 19,109,790 -0.02(-0.73%)
Nov 07, 2012 2.067 2.137 2.054 2.103 25,717,034 +0.03(+1.25%)
Nov 06, 2012 2.057 2.080 1.997 2.077 34,859,144 -0.02(-1.11%)
Nov 05, 2012 1.987 2.105 1.955 2.100 30,733,004 +0.17(+8.93%)
Nov 02, 2012 1.951 1.970 1.903 1.928 15,453,974 -0.02(-1.12%)
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.