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:

Groupon Cl A (NQ: GRPN )

13.34 +0.52 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 151.00 152.00 149.60 150.60 249,834 +0.40(+0.27%)
Nov 26, 2014 150.20 150.20 150.20 150.20 272,650 -0.60(-0.40%)
Nov 25, 2014 150.80 151.20 149.00 150.80 350,814 +0.80(+0.53%)
Nov 24, 2014 149.00 152.40 149.00 150.00 398,402 -0.20(-0.13%)
Nov 21, 2014 152.40 153.80 148.00 150.20 832,775 +1.60(+1.08%)
Nov 20, 2014 146.60 153.40 146.60 148.60 1,381,329 +3.50(+2.41%)
Nov 19, 2014 147.80 149.80 143.20 145.10 814,557 -2.30(-1.56%)
Nov 18, 2014 152.40 153.60 146.60 147.40 1,020,778 -4.00(-2.64%)
Nov 17, 2014 156.80 157.60 150.80 151.40 637,718 -5.40(-3.44%)
Nov 14, 2014 155.20 158.00 152.80 156.80 649,284 +1.40(+0.90%)
Nov 13, 2014 162.00 163.00 153.80 155.40 721,697 -6.60(-4.07%)
Nov 12, 2014 156.80 165.60 155.20 162.00 2,281,184 +6.10(+3.91%)
Nov 11, 2014 146.80 157.60 145.00 155.90 924,459 +7.30(+4.91%)
Nov 10, 2014 150.00 153.40 148.40 148.60 601,071 -1.40(-0.93%)
Nov 07, 2014 149.40 153.40 149.20 150.00 623,327 -0.40(-0.27%)
Nov 06, 2014 151.20 151.60 146.90 150.40 943,180 -1.90(-1.25%)
Nov 05, 2014 159.10 159.80 150.00 152.30 1,085,546 -4.50(-2.87%)
Nov 04, 2014 148.00 161.20 147.00 156.80 2,115,526 +9.40(+6.38%)
Nov 03, 2014 146.40 153.20 144.20 147.40 1,552,073 +1.20(+0.82%)
Oct 31, 2014 130.40 150.40 129.00 146.20 4,417,753 +26.40(+22.04%)
Oct 30, 2014 116.20 120.80 114.60 119.80 1,575,140 +4.00(+3.45%)
Oct 29, 2014 120.00 120.60 115.00 115.80 1,196,372 -4.20(-3.50%)
Oct 28, 2014 118.60 121.80 117.00 120.00 754,088 +1.40(+1.18%)
Oct 27, 2014 120.20 121.00 121.00 118.60 512,570 -2.40(-1.98%)
Oct 24, 2014 122.80 124.00 119.20 121.00 555,976 -2.80(-2.26%)
Oct 23, 2014 123.00 125.60 122.00 123.80 554,411 +1.00(+0.81%)
Oct 22, 2014 126.60 126.60 122.40 122.80 503,859 -1.60(-1.29%)
Oct 21, 2014 124.60 125.80 122.40 124.40 378,550 +0.30(+0.24%)
Oct 20, 2014 123.00 123.60 122.20 124.10 424,862 +1.60(+1.31%)
Oct 17, 2014 127.20 128.00 122.00 122.50 381,266 -2.50(-2.00%)
Oct 16, 2014 121.40 125.60 119.60 125.00 452,331 -0.40(-0.32%)
Oct 15, 2014 116.00 125.80 115.40 125.40 830,801 +6.80(+5.73%)
Oct 14, 2014 115.60 119.00 114.40 118.60 1,032,473 +3.20(+2.77%)
Oct 13, 2014 117.80 120.50 114.50 115.40 580,158 -3.40(-2.86%)
Oct 10, 2014 125.00 125.00 115.60 118.80 904,785 -8.80(-6.90%)
Oct 09, 2014 128.80 131.40 126.60 127.60 383,918 -2.00(-1.54%)
Oct 08, 2014 128.40 130.00 125.40 129.60 329,585 +1.20(+0.93%)
Oct 07, 2014 132.80 133.90 127.80 128.40 397,005 -4.40(-3.31%)
Oct 06, 2014 135.20 137.20 131.42 132.80 299,875 -2.00(-1.48%)
Oct 03, 2014 132.60 135.60 131.40 134.80 392,452 +3.20(+2.43%)
Oct 02, 2014 131.40 134.00 127.80 131.60 1,114,512 +0.30(+0.23%)
Oct 01, 2014 133.00 133.60 129.80 131.30 490,717 -2.30(-1.72%)
Sep 30, 2014 133.20 133.60 129.60 133.60 506,187 +0.20(+0.15%)
Sep 29, 2014 132.40 134.80 130.40 133.40 638,776 +0.20(+0.15%)
Sep 26, 2014 131.20 135.00 131.20 133.20 490,176 +1.60(+1.22%)
Sep 25, 2014 133.40 134.20 129.80 131.60 775,923 -2.00(-1.50%)
Sep 24, 2014 133.60 135.80 132.60 133.60 769,672 -0.40(-0.30%)
Sep 23, 2014 135.00 137.40 133.00 134.00 848,392 -2.00(-1.47%)
Sep 22, 2014 139.00 139.00 135.40 136.00 587,604 -3.40(-2.44%)
Sep 19, 2014 138.40 140.80 137.20 139.40 984,651 +1.60(+1.16%)
Sep 18, 2014 139.80 140.40 136.20 137.80 443,048 -1.60(-1.15%)
Sep 17, 2014 139.40 141.00 137.60 139.40 474,309 +0.40(+0.29%)
Sep 16, 2014 139.00 139.60 136.60 139.00 505,598 +0.00(+0.00%)
Sep 15, 2014 144.20 144.40 138.00 139.00 641,209 -4.10(-2.87%)
Sep 12, 2014 140.80 144.40 140.48 143.10 604,100 +2.30(+1.63%)
Sep 11, 2014 141.80 144.60 140.60 140.80 609,001 -1.20(-0.85%)
Sep 10, 2014 133.80 143.20 133.80 142.00 885,075 +8.20(+6.13%)
Sep 09, 2014 132.80 140.20 132.20 133.80 828,706 -0.60(-0.45%)
Sep 08, 2014 136.00 136.60 124.40 134.40 869,390 -2.00(-1.47%)
Sep 05, 2014 140.20 141.00 136.60 136.40 736,577 -4.40(-3.13%)
Sep 04, 2014 142.00 144.00 140.40 140.80 612,921 -2.80(-1.95%)
Sep 03, 2014 141.80 145.60 141.00 143.60 814,888 +2.40(+1.70%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.