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 UNCHANGED
Streaming Delayed 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, 2014 11.92 12.40 11.90 12.09 97,694,256 -0.10(-0.78%)
Jan 30, 2014 11.87 12.32 11.80 12.19 128,143,496 +0.51(+4.34%)
Jan 29, 2014 11.69 11.94 11.54 11.68 88,751,632 -0.21(-1.77%)
Jan 28, 2014 11.43 11.93 11.40 11.89 91,166,272 +0.58(+5.16%)
Jan 27, 2014 11.68 11.86 10.98 11.31 130,412,152 -0.33(-2.85%)
Jan 24, 2014 11.86 12.03 11.57 11.64 115,669,432 -0.46(-3.80%)
Jan 23, 2014 11.82 12.16 11.56 12.10 117,441,608 +0.20(+1.65%)
Jan 22, 2014 11.85 12.02 11.65 11.90 105,284,232 +0.13(+1.06%)
Jan 21, 2014 11.42 11.82 11.39 11.78 143,220,384 +0.44(+3.92%)
Jan 17, 2014 11.35 11.33 11.33 11.33 138,092,992 -0.06(-0.56%)
Jan 16, 2014 10.83 11.51 10.83 11.40 179,262,640 +0.46(+4.17%)
Jan 15, 2014 10.75 11.48 10.81 10.94 306,840,544 +0.19(+1.77%)
Jan 14, 2014 9.367 10.80 9.111 10.75 411,646,720 +1.46(+15.74%)
Jan 13, 2014 9.719 9.800 9.188 9.289 94,670,216 -0.43(-4.38%)
Jan 10, 2014 9.897 9.927 9.483 9.715 111,757,960 -0.12(-1.23%)
Jan 09, 2014 10.17 10.23 9.790 9.835 80,507,144 -0.25(-2.48%)
Jan 08, 2014 9.923 10.25 9.917 10.09 92,300,512 +0.13(+1.29%)
Jan 07, 2014 9.841 10.03 9.683 9.957 75,310,568 +0.16(+1.61%)
Jan 06, 2014 10.00 10.03 9.683 9.800 80,364,952 -0.17(-1.71%)
Jan 03, 2014 10.00 10.15 9.907 9.971 70,482,584 -0.04(-0.36%)
Jan 02, 2014 9.987 10.17 9.770 10.01 92,816,504 -0.02(-0.22%)
Dec 31, 2013 10.15 10.03 10.03 10.03 63,935,996 -0.13(-1.32%)
Dec 30, 2013 10.07 10.32 10.05 10.16 66,912,656 +0.09(+0.87%)
Dec 27, 2013 10.35 10.37 10.05 10.07 82,035,952 -0.29(-2.82%)
Dec 26, 2013 10.34 10.53 10.29 10.37 106,463,768 +0.27(+2.70%)
Dec 24, 2013 10.00 10.33 9.988 10.09 149,122,272 +0.52(+5.48%)
Dec 23, 2013 9.657 9.749 9.507 9.570 78,896,232 +0.02(+0.22%)
Dec 20, 2013 9.461 9.623 9.439 9.549 111,338,048 +0.17(+1.79%)
Dec 19, 2013 9.794 9.800 9.273 9.381 190,123,984 -0.48(-4.91%)
Dec 18, 2013 10.15 10.33 9.730 9.865 173,363,680 -0.30(-2.94%)
Dec 17, 2013 9.796 10.31 9.755 10.16 156,995,824 +0.30(+3.06%)
Dec 16, 2013 9.905 10.03 9.740 9.863 99,885,144 +0.02(+0.19%)
Dec 13, 2013 9.891 10.12 9.821 9.844 158,996,624 +0.01(+0.12%)
Dec 12, 2013 9.321 9.883 9.235 9.831 160,981,904 +0.52(+5.60%)
Dec 11, 2013 9.459 9.537 9.299 9.310 106,717,944 -0.17(-1.79%)
Dec 10, 2013 9.331 9.725 9.324 9.479 160,833,456 +0.04(+0.42%)
Dec 09, 2013 9.134 9.447 8.947 9.440 135,121,632 +0.28(+3.09%)
Dec 06, 2013 9.434 9.499 9.087 9.157 0 -0.21(-2.22%)
Dec 05, 2013 9.343 9.557 9.300 9.365 139,046,640 +0.10(+1.10%)
Dec 04, 2013 9.621 9.629 9.142 9.263 196,725,584 -0.38(-3.97%)
Dec 03, 2013 8.845 9.663 8.773 9.647 382,720,416 +1.37(+16.53%)
Dec 02, 2013 8.423 8.570 8.262 8.278 114,432,472 -0.21(-2.44%)
Nov 29, 2013 8.651 8.706 8.465 8.485 0 +0.02(+0.27%)
Nov 27, 2013 8.087 8.463 7.968 8.463 0 +0.43(+5.34%)
Nov 26, 2013 7.959 8.181 7.740 8.033 207,946,432 -0.02(-0.28%)
Nov 25, 2013 8.300 8.389 8.020 8.056 153,841,728 -0.04(-0.44%)
Nov 22, 2013 8.105 8.183 7.862 8.092 0 -0.05(-0.59%)
Nov 21, 2013 8.193 8.319 8.017 8.140 178,340,528 +0.07(+0.82%)
Nov 20, 2013 8.405 8.497 7.937 8.074 207,298,032 -0.33(-3.95%)
Nov 19, 2013 7.962 8.600 7.948 8.406 296,315,936 +0.30(+3.71%)
Nov 18, 2013 9.018 9.030 7.974 8.105 345,272,800 -0.92(-10.24%)
Nov 15, 2013 9.123 9.197 8.957 9.030 0 -0.14(-1.56%)
Nov 14, 2013 9.261 9.360 8.941 9.173 182,288,848 -0.01(-0.15%)
Nov 12, 2013 9.646 9.647 9.079 9.187 221,800,304 -0.46(-4.77%)
Nov 11, 2013 9.400 9.695 9.140 9.647 209,346,896 +0.45(+4.89%)
Nov 08, 2013 9.099 9.373 8.821 9.197 0 -0.12(-1.30%)
Nov 07, 2013 9.613 9.710 9.175 9.318 332,404,288 -0.76(-7.53%)
Nov 06, 2013 10.32 10.72 9.757 10.08 465,474,144 -1.71(-14.51%)
Nov 05, 2013 12.00 12.10 11.42 11.79 314,497,408 +0.11(+0.92%)
Nov 04, 2013 11.00 11.69 10.95 11.68 195,493,232 +0.87(+8.04%)
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.