Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tesla, Inc. (NQ: TSLA )

249.23 +0.73 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 251.09 257.14 247.20 249.23 110,779,600 +0.73(+0.29%)
Jul 17, 2024 252.73 258.47 246.18 248.50 115,484,336 -8.06(-3.14%)
Jul 16, 2024 255.31 258.62 245.80 256.56 126,244,008 +3.92(+1.55%)
Jul 15, 2024 255.97 265.60 251.73 252.64 147,131,712 +4.41(+1.78%)
Jul 12, 2024 235.80 251.84 233.09 248.23 155,955,776 +7.31(+3.03%)
Jul 11, 2024 263.30 271.00 239.65 240.92 221,246,160 -22.34(-8.49%)
Jul 10, 2024 262.80 267.59 257.86 263.26 128,364,176 +0.93(+0.35%)
Jul 09, 2024 251.00 265.61 250.30 262.33 160,507,664 +9.39(+3.71%)
Jul 08, 2024 247.71 259.44 244.57 252.94 157,112,048 +1.42(+0.56%)
Jul 05, 2024 249.81 252.37 242.46 251.52 154,526,464 +5.13(+2.08%)
Jul 03, 2024 234.56 248.35 234.25 246.39 166,563,520 +15.13(+6.54%)
Jul 02, 2024 218.89 231.30 218.06 231.26 204,686,272 +21.40(+10.20%)
Jul 01, 2024 201.02 213.23 200.85 209.86 135,537,776 +11.98(+6.05%)
Jun 28, 2024 199.55 203.20 195.26 197.88 95,455,872 +0.46(+0.23%)
Jun 27, 2024 195.17 198.72 194.05 197.42 72,671,656 +1.05(+0.53%)
Jun 26, 2024 186.54 197.75 186.36 196.37 95,605,744 +9.02(+4.81%)
Jun 25, 2024 184.40 187.97 182.01 187.35 63,641,956 +4.77(+2.61%)
Jun 24, 2024 184.97 188.80 182.55 182.58 61,928,232 -0.43(-0.23%)
Jun 21, 2024 182.30 183.95 180.69 183.01 63,215,680 +1.44(+0.79%)
Jun 20, 2024 184.68 185.21 179.66 181.57 55,892,744 -3.36(-1.82%)
Jun 18, 2024 186.56 187.20 182.37 184.93 68,983,272 -2.51(-1.34%)
Jun 17, 2024 177.92 188.81 177.00 187.44 109,741,496 +9.43(+5.30%)
Jun 14, 2024 185.80 186.00 176.92 178.01 82,038,736 -4.46(-2.44%)
Jun 13, 2024 188.39 191.08 181.23 182.47 118,742,656 +5.18(+2.92%)
Jun 12, 2024 171.12 180.55 169.80 177.29 90,304,648 +6.63(+3.88%)
Jun 11, 2024 173.92 174.75 167.41 170.66 64,754,848 -3.13(-1.80%)
Jun 10, 2024 176.06 178.57 173.17 173.79 50,814,480 -3.69(-2.08%)
Jun 07, 2024 176.13 179.35 175.58 177.48 56,245,284 -0.46(-0.26%)
Jun 06, 2024 174.60 179.73 172.73 177.94 69,817,952 +2.94(+1.68%)
Jun 05, 2024 175.35 176.15 172.13 175.00 57,915,704 +0.23(+0.13%)
Jun 04, 2024 174.77 177.75 174.00 174.77 59,993,616 -1.52(-0.86%)
Jun 03, 2024 178.13 182.64 174.49 176.29 68,514,104 -1.79(-1.01%)
May 31, 2024 178.50 180.32 173.82 178.08 67,424,912 -0.71(-0.40%)
May 30, 2024 178.57 182.67 175.38 178.79 77,704,872 +2.60(+1.48%)
May 29, 2024 174.19 178.15 173.93 176.19 54,737,832 -0.56(-0.32%)
May 28, 2024 176.40 178.25 173.16 176.75 59,697,364 -2.49(-1.39%)
May 24, 2024 174.84 180.08 173.73 179.24 65,598,772 +5.50(+3.17%)
May 23, 2024 181.80 181.90 173.26 173.74 71,860,064 -6.37(-3.54%)
May 22, 2024 182.85 183.80 178.12 180.11 88,225,976 -6.49(-3.48%)
May 21, 2024 175.51 186.88 174.71 186.60 115,119,048 +11.65(+6.66%)
May 20, 2024 177.56 177.75 157.40 174.95 61,700,136 -2.51(-1.41%)
May 17, 2024 173.55 179.63 172.75 177.46 77,494,008 +2.62(+1.50%)
May 16, 2024 174.10 175.79 171.43 174.84 59,785,120 +0.85(+0.49%)
May 15, 2024 179.90 180.00 173.11 173.99 79,943,216 -3.56(-2.01%)
May 14, 2024 174.50 179.49 174.07 177.55 86,284,952 +5.66(+3.29%)
May 13, 2024 170.00 175.40 169.00 171.89 66,936,396 +3.42(+2.03%)
May 10, 2024 173.05 173.06 167.75 168.47 72,953,008 -3.50(-2.04%)
May 09, 2024 175.01 175.62 171.37 171.97 65,867,656 -2.75(-1.57%)
May 08, 2024 171.59 176.06 170.15 174.72 79,937,008 -3.09(-1.74%)
May 07, 2024 182.40 183.26 177.40 177.81 74,875,832 -6.95(-3.76%)
May 06, 2024 183.80 187.56 182.20 184.76 84,315,328 +3.57(+1.97%)
May 03, 2024 182.10 184.78 178.42 181.19 75,496,264 +1.18(+0.66%)
May 02, 2024 182.86 184.60 176.02 180.01 89,068,472 +0.02(+0.01%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.