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

Powered Brands Cl A (NQ: POW )

10.12 UNCHANGED
Last Price Updated: 1:23 PM EST, Jan 12, 2023 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 (%)
Feb 28, 2022 9.760 9.765 9.750 9.765 19,399 +0.01(+0.10%)
Feb 25, 2022 9.750 9.760 9.750 9.755 1,243 -0.00(-0.05%)
Feb 24, 2022 9.740 9.760 9.740 9.760 1,225 -0.02(-0.20%)
Feb 23, 2022 9.780 9.780 9.780 9.780 130 +0.03(+0.31%)
Feb 22, 2022 9.750 9.750 9.750 9.750 1,047 -0.02(-0.23%)
Feb 18, 2022 9.772 0 +0.02(+0.23%)
Feb 16, 2022 9.750 17 -0.01(-0.10%)
Feb 15, 2022 9.780 9.780 9.760 9.760 2,242 -0.01(-0.05%)
Feb 14, 2022 9.765 9.765 9.750 9.765 26,188 +0.01(+0.05%)
Feb 11, 2022 9.750 9.760 9.750 9.760 5,685 +0.01(+0.10%)
Feb 10, 2022 9.760 9.760 9.750 9.750 35,789 +0.00(+0.00%)
Feb 09, 2022 9.740 9.780 9.740 9.750 80,904 +0.01(+0.10%)
Feb 08, 2022 9.740 9.750 9.740 9.740 2,220 -0.01(-0.09%)
Feb 07, 2022 9.740 9.750 9.740 9.749 25,311 +0.01(+0.09%)
Feb 04, 2022 9.740 9.740 9.740 9.740 50,522 -0.01(-0.10%)
Feb 03, 2022 9.760 9.750 9.750 20,271 -0.02(-0.20%)
Feb 02, 2022 9.780 9.780 9.750 9.770 3,258 -0.01(-0.10%)
Feb 01, 2022 9.740 9.790 9.740 9.780 24,267 +0.02(+0.20%)
Jan 31, 2022 9.762 9.762 9.750 9.760 4,468 +0.01(+0.08%)
Jan 28, 2022 9.752 9.752 9.752 9.752 244 +0.01(+0.12%)
Jan 27, 2022 9.740 9.741 9.740 9.740 6,749 -0.01(-0.10%)
Jan 26, 2022 9.750 9.750 9.740 9.750 2,137 -0.01(-0.10%)
Jan 25, 2022 9.750 9.760 9.740 9.760 13,361 +0.02(+0.21%)
Jan 24, 2022 9.740 9.740 9.740 9.740 411 -0.01(-0.10%)
Jan 21, 2022 9.740 9.760 9.740 9.750 10,634 +0.01(+0.10%)
Jan 20, 2022 9.770 9.770 9.740 9.740 116,972 -0.04(-0.41%)
Jan 14, 2022 9.780 12 -0.01(-0.10%)
Jan 10, 2022 9.790 10 -0.01(-0.10%)
Jan 04, 2022 9.800 9.800 9.800 0 -0.01(-0.10%)
Jan 03, 2022 9.780 9.810 9.760 9.810 39,768 +0.02(+0.20%)
Dec 31, 2021 9.770 9.790 9.740 9.790 21,741 +0.00(+0.00%)
Dec 30, 2021 9.760 9.790 9.740 9.790 71,065 +0.02(+0.20%)
Dec 29, 2021 9.780 9.790 9.770 9.770 5,458 -0.01(-0.10%)
Dec 28, 2021 9.740 9.790 9.740 9.780 5,260 +0.03(+0.31%)
Dec 27, 2021 9.750 9.750 9.750 9.750 120 +0.01(+0.10%)
Dec 23, 2021 9.750 9.780 9.740 9.740 10,914 -0.04(-0.41%)
Dec 21, 2021 9.780 9.780 9.780 50,098 +0.02(+0.20%)
Dec 20, 2021 9.760 9.760 9.760 9.760 179 -0.02(-0.20%)
Dec 17, 2021 9.780 9.780 9.760 9.780 92,398 +0.01(+0.13%)
Dec 16, 2021 9.767 9.767 9.767 9.767 104 -0.01(-0.13%)
Dec 15, 2021 9.780 9.780 9.760 9.780 7,100 +0.01(+0.10%)
Dec 14, 2021 9.780 9.780 9.765 9.770 779,202 -0.02(-0.20%)
Dec 13, 2021 9.780 9.790 9.780 9.790 1,324 -0.02(-0.20%)
Dec 10, 2021 9.760 9.810 9.760 9.810 43,561 +0.01(+0.10%)
Dec 09, 2021 9.780 9.800 9.780 9.800 5,476 +0.00(+0.00%)
Dec 08, 2021 9.750 9.800 9.750 9.800 406 +0.06(+0.62%)
Dec 06, 2021 9.740 9.740 9.740 10 -0.06(-0.61%)
Dec 03, 2021 9.760 9.800 9.750 9.800 402,829 +0.00(+0.00%)
Dec 02, 2021 9.780 9.800 9.760 9.800 602,915 +0.01(+0.10%)
Dec 01, 2021 9.800 9.800 9.770 9.790 305,235 +0.02(+0.24%)
Nov 30, 2021 9.794 9.794 9.760 9.766 3,164 -0.03(-0.34%)
Nov 29, 2021 9.770 9.800 9.770 9.800 127,515 +0.01(+0.10%)
Nov 26, 2021 9.730 9.790 9.730 9.790 5,593 -0.01(-0.10%)
Nov 24, 2021 9.750 9.800 9.750 9.800 389 -0.00(-0.00%)
Nov 23, 2021 9.760 9.800 9.760 9.800 138,591 +0.03(+0.31%)
Nov 22, 2021 9.770 9.780 9.750 9.770 3,283 -0.03(-0.31%)
Nov 19, 2021 9.760 9.800 9.760 9.800 196,738 +0.03(+0.31%)
Nov 17, 2021 9.770 9.770 9.770 334 +0.00(+0.00%)
Nov 16, 2021 9.740 9.793 9.740 9.770 6,296 -0.02(-0.20%)
Nov 15, 2021 9.750 9.790 9.740 9.790 6,540 +0.02(+0.22%)
Nov 12, 2021 9.740 9.768 9.740 9.768 8,462 +0.02(+0.18%)
Nov 11, 2021 9.760 9.775 9.750 9.750 86,560 -0.03(-0.31%)
Nov 09, 2021 9.750 9.780 9.750 9.780 663 +0.01(+0.10%)
Nov 08, 2021 9.760 9.770 9.760 9.770 1,257 +0.01(+0.10%)
Nov 05, 2021 9.750 9.760 9.750 9.760 489 -0.01(-0.10%)
Nov 04, 2021 9.750 9.770 9.750 9.770 382 -0.00(-0.00%)
Nov 03, 2021 9.750 9.770 9.750 9.770 471 +0.01(+0.10%)
Nov 02, 2021 9.750 9.760 9.750 9.760 7,572 -0.01(-0.10%)
Nov 01, 2021 9.750 9.770 9.750 9.770 27,919 -0.01(-0.10%)
Oct 29, 2021 9.740 9.780 9.740 9.780 1,249 -0.01(-0.10%)
Oct 28, 2021 9.780 9.790 9.750 9.790 603 +0.00(+0.00%)
Oct 26, 2021 9.790 9.790 9.790 43 +0.00(+0.00%)
Oct 25, 2021 9.760 9.800 9.760 9.790 48,199 +0.02(+0.17%)
Oct 21, 2021 9.773 9.773 9.773 0 +0.02(+0.19%)
Oct 20, 2021 9.732 9.755 9.732 9.755 372 -0.03(-0.36%)
Oct 19, 2021 9.760 9.790 9.760 9.790 94,554 +0.00(+0.04%)
Oct 18, 2021 9.760 9.786 9.760 9.786 903 +0.02(+0.16%)
Oct 14, 2021 9.770 9.770 9.770 27 -0.03(-0.31%)
Oct 13, 2021 9.780 9.800 9.760 9.800 20,132 +0.05(+0.51%)
Oct 12, 2021 9.750 9.750 9.750 9.750 226 -0.01(-0.10%)
Oct 08, 2021 9.760 9.760 9.760 411 -0.05(-0.51%)
Oct 07, 2021 9.780 9.810 9.780 9.810 2,840 +0.08(+0.82%)
Oct 06, 2021 9.760 9.780 9.730 9.730 6,306 -0.12(-1.22%)
Oct 04, 2021 9.850 9.850 9.850 23 +0.06(+0.61%)
Sep 30, 2021 9.790 9.790 9.790 54 -0.01(-0.10%)
Sep 29, 2021 9.730 9.800 9.720 9.800 63,734 +0.03(+0.31%)
Sep 28, 2021 9.720 9.770 9.720 9.770 1,325 +0.00(+0.00%)
Sep 27, 2021 9.720 9.770 9.720 9.770 992 -0.03(-0.31%)
Sep 24, 2021 9.840 9.840 9.770 9.800 897 +0.06(+0.62%)
Sep 23, 2021 9.740 9.750 9.730 9.740 1,311 -0.07(-0.71%)
Sep 16, 2021 9.810 9.810 9.810 14 +0.06(+0.62%)
Sep 15, 2021 9.750 9.780 9.750 9.750 13,040 +0.00(+0.00%)
Sep 14, 2021 9.720 9.750 9.720 9.750 5,400 +0.03(+0.31%)
Sep 13, 2021 9.730 9.730 9.720 9.720 1,105 +0.01(+0.10%)
Sep 09, 2021 9.710 9.710 9.710 12 +0.01(+0.10%)
Sep 08, 2021 9.750 9.760 9.700 9.700 1,225 +0.00(+0.00%)
Sep 07, 2021 9.700 9.750 9.700 9.700 4,763 +0.00(+0.00%)
Sep 03, 2021 9.750 9.770 9.690 9.700 7,739 +0.01(+0.10%)
Sep 02, 2021 9.690 9.750 9.690 9.690 3,782 -0.03(-0.31%)
Sep 01, 2021 9.690 9.750 9.690 9.720 5,444 +0.03(+0.31%)
Aug 31, 2021 9.690 9.750 9.690 9.690 2,741 +0.01(+0.10%)
Aug 30, 2021 9.720 9.720 9.650 9.680 5,860 +0.01(+0.10%)
Aug 27, 2021 9.610 9.750 9.610 9.670 16,354 +0.01(+0.10%)
Aug 26, 2021 9.650 9.660 9.650 9.660 1,332 -0.01(-0.10%)
Aug 25, 2021 9.640 9.670 9.640 9.670 5,549 -0.01(-0.10%)
Aug 20, 2021 9.680 9.680 9.680 2 +0.05(+0.52%)
Aug 18, 2021 9.630 9.630 9.630 2 -0.07(-0.72%)
Aug 17, 2021 9.700 9.750 9.700 9.700 3,017 -0.05(-0.51%)
Aug 16, 2021 9.700 9.810 9.690 9.750 39,004 +0.06(+0.62%)
Aug 13, 2021 9.690 9.690 9.690 9.690 191 +0.03(+0.26%)
Aug 12, 2021 9.680 9.680 9.640 9.665 1,488 -0.02(-0.15%)
Aug 11, 2021 9.680 9.680 9.680 9.680 179 +0.01(+0.10%)
Aug 10, 2021 9.670 9.670 9.670 9.670 444 +0.05(+0.52%)
Aug 09, 2021 9.670 9.700 9.620 9.620 2,041 -0.08(-0.82%)
Aug 06, 2021 9.620 9.700 9.620 9.700 4,087 +0.05(+0.52%)
Aug 05, 2021 9.670 9.682 9.620 9.650 4,481 +0.00(+0.00%)
Aug 04, 2021 9.650 9.650 9.650 9.650 108 -0.02(-0.21%)
Aug 03, 2021 9.660 9.710 9.650 9.670 10,857 -0.03(-0.31%)
Aug 02, 2021 9.700 9.700 9.700 9.700 1,252 -0.01(-0.10%)
Jul 30, 2021 9.690 9.710 9.650 9.710 8,642 +0.04(+0.41%)
Jul 29, 2021 9.722 9.722 9.650 9.670 3,258 +0.01(+0.10%)
Jul 28, 2021 9.660 9.660 9.660 9.660 1,605 +0.00(+0.00%)
Jul 26, 2021 9.660 9.660 9.660 125 -0.02(-0.21%)
Jul 23, 2021 9.730 9.730 9.664 9.680 1,081 +0.00(+0.04%)
Jul 22, 2021 9.800 9.800 9.676 9.676 1,337 -0.03(-0.31%)
Jul 21, 2021 9.800 9.800 9.706 9.706 4,576 -0.00(-0.04%)
Jul 20, 2021 9.670 9.789 9.664 9.710 7,123 -0.02(-0.21%)
Jul 19, 2021 9.700 9.730 9.680 9.730 196,611 +0.01(+0.10%)
Jul 16, 2021 9.720 9.730 9.700 9.720 100,399 +0.00(+0.00%)
Jul 15, 2021 9.730 9.740 9.660 9.720 24,850 -0.01(-0.10%)
Jul 14, 2021 9.720 9.730 9.685 9.730 22,812 -0.04(-0.41%)
Jul 12, 2021 9.770 9.770 9.770 97 +0.05(+0.51%)
Jul 09, 2021 9.660 9.735 9.660 9.720 6,476 +0.02(+0.21%)
Jul 07, 2021 9.700 9.700 9.700 44 -0.01(-0.11%)
Jul 06, 2021 9.650 9.710 9.650 9.710 885 +0.02(+0.21%)
Jul 02, 2021 9.670 9.690 9.670 9.690 797 +0.02(+0.21%)
Jul 01, 2021 9.720 9.718 9.670 9.670 4,933 -0.03(-0.31%)
Jun 30, 2021 9.700 9.720 9.700 9.700 6,691 +0.05(+0.52%)
Jun 29, 2021 9.720 9.743 9.650 9.650 10,795 -0.06(-0.62%)
Jun 28, 2021 9.720 9.800 9.705 9.710 18,303 +0.00(+0.00%)
Jun 25, 2021 9.790 9.790 9.710 9.710 1,407 -0.02(-0.16%)
Jun 24, 2021 9.755 9.755 9.726 9.726 1,426 -0.01(-0.14%)
Jun 23, 2021 9.790 9.850 9.740 9.740 2,509 +0.01(+0.12%)
Jun 22, 2021 9.888 9.888 9.716 9.728 2,519 +0.02(+0.19%)
Jun 21, 2021 9.720 9.730 9.710 9.710 3,442 -0.01(-0.11%)
Jun 18, 2021 9.721 9.721 9.721 9.721 241 -0.05(-0.50%)
Jun 17, 2021 9.805 9.805 9.770 9.770 1,208 +0.00(+0.00%)
Jun 16, 2021 9.780 9.780 9.745 9.770 7,651 +0.01(+0.10%)
Jun 15, 2021 9.760 9.760 9.760 9.760 518 -0.00(-0.02%)
Jun 14, 2021 9.719 9.762 9.719 9.762 1,616 +0.00(+0.02%)
Jun 11, 2021 9.860 9.900 9.720 9.760 15,111 -0.01(-0.06%)
Jun 10, 2021 9.790 9.810 9.710 9.766 7,669 +0.04(+0.37%)
Jun 09, 2021 9.750 9.750 9.710 9.730 69,112 +0.01(+0.10%)
Jun 08, 2021 9.740 9.770 9.720 9.720 76,086 +0.01(+0.10%)
Jun 07, 2021 9.710 9.710 9.710 9.710 1,052 -0.10(-1.02%)
Jun 04, 2021 9.810 9.810 9.810 9.810 111 +0.02(+0.21%)
Jun 03, 2021 9.790 9.790 9.701 9.790 2,091 -0.02(-0.20%)
Jun 02, 2021 9.840 9.840 9.790 9.810 4,460 +0.09(+0.94%)
Jun 01, 2021 9.750 9.750 9.719 9.719 570 -0.03(-0.32%)
May 28, 2021 9.750 9.750 9.750 9.750 259 +0.00(+0.00%)
May 27, 2021 9.750 9.750 9.750 9.750 629 -0.01(-0.10%)
May 26, 2021 9.760 9.890 9.750 9.760 36,257 -0.01(-0.10%)
May 24, 2021 9.770 9.770 9.770 15 +0.00(+0.00%)
May 21, 2021 9.800 9.800 9.770 9.770 3,226 -0.08(-0.81%)
May 20, 2021 9.990 9.990 9.850 9.850 687 -0.14(-1.40%)
May 19, 2021 9.990 9.990 9.990 9.990 980 +0.20(+2.03%)
May 18, 2021 9.910 9.977 9.791 9.791 1,002 -0.05(-0.51%)
May 17, 2021 9.930 9.930 9.800 9.841 7,033 -0.01(-0.13%)
May 14, 2021 9.945 9.950 9.801 9.854 79,278 +0.09(+0.88%)
May 13, 2021 9.880 9.880 9.760 9.768 676 -0.11(-1.14%)
May 12, 2021 9.850 9.890 9.761 9.880 20,110 +0.02(+0.20%)
May 11, 2021 9.880 9.930 9.860 9.860 116,573 -0.02(-0.20%)
May 10, 2021 9.780 9.900 9.765 9.880 45,319 +0.17(+1.75%)
May 07, 2021 9.731 9.731 9.710 9.710 5,389 -0.03(-0.31%)
May 06, 2021 9.740 9.900 9.700 9.740 385,920 +0.00(+0.00%)
May 05, 2021 9.785 9.785 9.700 9.740 57,651 -0.08(-0.81%)
May 04, 2021 9.820 9.830 9.810 9.820 17,631 +0.02(+0.20%)
May 03, 2021 9.770 9.800 9.770 9.800 28,222 +0.03(+0.31%)
Apr 30, 2021 9.770 9.770 9.770 9.770 400 +0.00(+0.00%)
Apr 29, 2021 9.770 9.770 9.770 9.770 5,043 -0.00(-0.00%)
Apr 28, 2021 9.770 9.785 9.770 9.770 16,786 +0.00(+0.00%)
Apr 27, 2021 9.750 9.790 9.750 9.770 32,987 +0.03(+0.26%)
Apr 26, 2021 9.735 9.750 9.720 9.745 6,814 -0.06(-0.56%)
Apr 23, 2021 9.710 9.800 9.700 9.800 9,600 +0.08(+0.86%)
Apr 22, 2021 9.716 9.716 9.716 9.716 1,135 -0.06(-0.65%)
Apr 21, 2021 9.710 9.780 9.700 9.780 84,343 +0.03(+0.31%)
Apr 20, 2021 9.750 9.750 9.750 9.750 1,386 -0.05(-0.51%)
Apr 19, 2021 9.830 9.830 9.800 9.800 452 -0.02(-0.20%)
Apr 16, 2021 9.790 9.820 9.760 9.820 11,600 +0.00(+0.00%)
Apr 15, 2021 9.750 9.820 9.750 9.820 13,786 +0.02(+0.20%)
Apr 14, 2021 9.738 9.800 9.738 9.800 932 +0.10(+1.03%)
Apr 13, 2021 9.700 9.700 9.700 197 +0.00(+0.00%)
Apr 12, 2021 9.700 9.700 9.700 9.700 870 -0.11(-1.13%)
Apr 09, 2021 9.710 9.811 9.707 9.811 10,800 +0.03(+0.32%)
Apr 08, 2021 9.770 9.780 9.719 9.780 4,262 +0.01(+0.10%)
Apr 07, 2021 9.780 9.780 9.620 9.770 24,222 -0.01(-0.10%)
Apr 06, 2021 9.710 9.780 9.710 9.780 643 +0.05(+0.57%)
Apr 05, 2021 9.725 9.725 9.725 9.725 268 +0.00(+0.00%)
Apr 01, 2021 9.725 9.725 9.725 91 +0.00(+0.00%)
Mar 31, 2021 9.740 9.740 9.700 9.725 886 +0.07(+0.78%)
Mar 30, 2021 9.650 9.680 9.630 9.650 26,456 -0.03(-0.31%)
Mar 29, 2021 9.680 9.680 9.675 9.680 3,261 +0.04(+0.43%)
Mar 26, 2021 9.639 9.639 9.639 9.639 500 +0.00(+0.01%)
Mar 25, 2021 9.560 9.800 9.560 9.638 1,574 +0.02(+0.19%)
Mar 24, 2021 9.430 9.740 8.760 9.620 48,602 -0.04(-0.41%)
Mar 23, 2021 9.680 9.700 9.650 9.660 10,320 -0.04(-0.41%)
Mar 22, 2021 9.790 9.790 9.700 9.700 18,164 -0.02(-0.21%)
Mar 19, 2021 9.721 9.721 9.721 9.721 500 +0.00(+0.01%)
Mar 18, 2021 9.780 9.780 9.720 9.720 2,074 -0.09(-0.92%)
Mar 17, 2021 9.765 9.810 9.712 9.810 13,496 +0.04(+0.41%)
Mar 16, 2021 9.770 9.770 9.750 9.770 8,682 -0.03(-0.31%)
Mar 15, 2021 9.800 9.850 9.797 9.800 48,179 -0.01(-0.10%)
Mar 12, 2021 9.825 9.839 9.810 9.810 7,600 +0.01(+0.11%)
Mar 11, 2021 9.750 9.840 9.750 9.800 310,817 +0.01(+0.10%)
Mar 10, 2021 9.910 9.990 9.790 9.790 41,048 -0.08(-0.76%)
Mar 09, 2021 9.795 10.05 9.770 9.865 47,338 +0.04(+0.43%)
Mar 08, 2021 9.900 9.900 9.823 9.823 3,601 +0.14(+1.46%)
Mar 05, 2021 9.890 9.900 9.682 9.682 17,600 -0.12(-1.21%)
Mar 04, 2021 9.800 9.800 9.600 9.800 25,264 +0.00(+0.00%)
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.