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

First Reserve Sustainable Growth Corp Cl A (NQ: FRSG )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Mar 7, 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 (%)
Apr 29, 2022 9.810 9.810 9.770 9.790 750,029 -0.01(-0.10%)
Apr 28, 2022 9.800 9.800 9.790 9.800 44,757 -0.00(-0.05%)
Apr 27, 2022 9.800 9.810 9.800 9.805 30,690 -0.01(-0.05%)
Apr 26, 2022 9.790 9.810 9.790 9.810 1,424 +0.00(+0.00%)
Apr 25, 2022 9.800 9.820 9.780 9.810 8,798 -0.01(-0.10%)
Apr 22, 2022 9.800 9.820 9.800 9.820 653 +0.00(+0.00%)
Apr 21, 2022 9.830 9.830 9.803 9.820 1,715 +0.01(+0.10%)
Apr 20, 2022 9.790 9.810 9.790 9.810 13,081 +0.01(+0.10%)
Apr 19, 2022 9.780 9.800 9.770 9.800 5,407 +0.01(+0.10%)
Apr 18, 2022 9.790 9.790 9.770 9.790 505,708 +0.02(+0.19%)
Apr 14, 2022 9.780 9.790 9.771 9.771 601,581 +0.00(+0.01%)
Apr 13, 2022 9.790 9.790 9.770 9.770 6,208 +0.00(+0.00%)
Apr 12, 2022 9.770 9.770 9.760 9.770 14,719 +0.00(+0.00%)
Apr 11, 2022 9.770 9.770 9.760 9.770 2,254 +0.00(+0.00%)
Apr 08, 2022 9.760 9.770 9.760 9.770 5,066 +0.00(+0.00%)
Apr 07, 2022 9.760 9.770 9.760 9.770 592 +0.01(+0.10%)
Apr 06, 2022 9.750 9.770 9.750 9.760 17,772 +0.01(+0.10%)
Apr 05, 2022 9.750 9.760 9.750 9.750 221,178 +0.00(+0.00%)
Apr 04, 2022 9.740 9.760 9.740 9.750 4,229 +0.01(+0.10%)
Apr 01, 2022 9.750 9.750 9.740 9.740 11,223 -0.01(-0.10%)
Mar 31, 2022 9.750 9.750 9.740 9.750 36,322 +0.01(+0.10%)
Mar 30, 2022 9.750 9.760 9.737 9.740 454,544 -0.00(-0.05%)
Mar 29, 2022 9.730 9.750 9.730 9.745 336,862 +0.01(+0.15%)
Mar 28, 2022 9.730 9.740 9.720 9.730 71,977 +0.00(+0.00%)
Mar 25, 2022 9.710 9.740 9.710 9.730 61,119 +0.01(+0.05%)
Mar 24, 2022 9.720 9.740 9.710 9.725 66,480 -0.01(-0.05%)
Mar 23, 2022 9.740 9.740 9.725 9.730 242,741 -0.01(-0.10%)
Mar 22, 2022 9.710 9.750 9.710 9.740 456,632 +0.01(+0.10%)
Mar 21, 2022 9.720 9.730 9.720 9.730 225,355 +0.00(+0.00%)
Mar 18, 2022 9.720 9.740 9.710 9.730 219,263 -0.01(-0.10%)
Mar 17, 2022 9.720 9.743 9.720 9.740 676,625 +0.00(+0.00%)
Mar 16, 2022 9.750 9.760 9.740 9.740 6,697 -0.02(-0.20%)
Mar 15, 2022 9.730 9.760 9.730 9.760 238 +0.01(+0.10%)
Mar 14, 2022 9.730 9.750 9.720 9.750 81,788 +0.00(+0.00%)
Mar 11, 2022 9.750 9.750 9.750 9.750 1,168 +0.00(+0.00%)
Mar 10, 2022 9.760 9.760 9.750 9.750 2,956 +0.00(+0.00%)
Mar 09, 2022 9.770 9.770 9.730 9.750 39,574 +0.00(+0.00%)
Mar 08, 2022 9.770 9.780 9.750 9.750 17,429 -0.02(-0.20%)
Mar 07, 2022 9.788 9.800 9.765 9.770 185,613 -0.01(-0.10%)
Mar 04, 2022 9.800 9.800 9.770 9.780 449,137 -0.02(-0.20%)
Mar 03, 2022 9.810 9.810 9.800 9.800 111,110 +0.01(+0.10%)
Mar 02, 2022 9.800 9.810 9.790 9.790 300,995 +0.00(+0.00%)
Mar 01, 2022 9.800 9.805 9.790 9.790 303,879 -0.01(-0.10%)
Feb 28, 2022 9.800 9.820 9.800 9.800 374,606 -0.01(-0.10%)
Feb 25, 2022 9.800 9.825 9.810 9.810 6,570 +0.00(+0.00%)
Feb 24, 2022 9.800 9.830 9.800 9.810 12,708 +0.01(+0.10%)
Feb 23, 2022 9.800 9.830 9.800 9.800 57,021 -0.00(-0.00%)
Feb 22, 2022 9.814 9.825 9.800 9.800 45,661 -0.03(-0.30%)
Feb 18, 2022 9.830 0 -0.03(-0.30%)
Feb 17, 2022 9.850 9.860 9.820 9.860 60,929 +0.02(+0.20%)
Feb 16, 2022 9.870 9.870 9.840 9.840 11,407 -0.02(-0.20%)
Feb 15, 2022 9.870 9.870 9.860 9.860 63,995 -0.01(-0.10%)
Feb 14, 2022 9.860 9.870 9.860 9.870 18,816 +0.01(+0.10%)
Feb 11, 2022 9.860 9.870 9.842 9.860 22,451 -0.01(-0.10%)
Feb 10, 2022 9.860 9.890 9.860 9.870 78,241 +0.04(+0.41%)
Feb 09, 2022 9.880 9.880 9.830 9.830 11,961 -0.01(-0.10%)
Feb 08, 2022 9.890 9.890 9.840 9.840 22,920 -0.04(-0.40%)
Feb 07, 2022 9.900 9.900 9.878 9.880 155,419 +0.01(+0.10%)
Feb 04, 2022 9.850 9.880 9.830 9.870 177,440 +0.04(+0.41%)
Feb 03, 2022 9.840 9.810 9.830 275,120 -0.01(-0.10%)
Feb 02, 2022 9.870 9.890 9.830 9.840 182,699 +0.01(+0.10%)
Feb 01, 2022 9.810 9.870 9.810 9.830 176,870 +0.00(+0.00%)
Jan 31, 2022 9.840 9.840 9.800 9.830 183,880 +0.01(+0.10%)
Jan 28, 2022 9.820 9.850 9.810 9.820 153,624 +0.00(+0.00%)
Jan 27, 2022 9.840 9.860 9.820 9.820 12,161 -0.03(-0.30%)
Jan 26, 2022 9.820 9.850 9.820 9.850 153,818 +0.01(+0.14%)
Jan 25, 2022 9.840 9.855 9.836 9.836 3,072 -0.01(-0.07%)
Jan 24, 2022 9.844 9.844 9.820 9.843 27,671 +0.01(+0.13%)
Jan 21, 2022 9.860 9.860 9.830 9.830 156,362 -0.04(-0.41%)
Jan 20, 2022 9.872 9.872 9.855 9.870 233,217 +0.00(+0.00%)
Jan 19, 2022 9.820 9.880 9.820 9.870 40,514 +0.03(+0.30%)
Jan 18, 2022 9.870 9.870 9.840 9.840 21,476 -0.03(-0.30%)
Jan 14, 2022 9.870 0 +0.00(+0.00%)
Jan 13, 2022 9.870 9.880 9.870 9.870 18,668 -0.01(-0.10%)
Jan 12, 2022 9.900 9.910 9.870 9.880 131,145 +0.01(+0.10%)
Jan 11, 2022 9.890 9.890 9.870 9.870 1,375,281 -0.03(-0.30%)
Jan 10, 2022 9.880 9.900 9.880 9.900 7,915 +0.02(+0.20%)
Jan 07, 2022 9.890 9.894 9.880 9.880 91,839 -0.01(-0.10%)
Jan 06, 2022 9.890 9.900 9.890 9.890 85,449 +0.00(+0.00%)
Jan 05, 2022 9.890 9.900 9.890 9.890 29,688 -0.01(-0.10%)
Jan 04, 2022 9.900 9.900 9.890 9.900 42,220 +0.00(+0.00%)
Jan 03, 2022 9.900 9.900 9.890 9.900 59,899 +0.00(+0.00%)
Dec 31, 2021 9.900 9.910 9.890 9.900 88,548 +0.00(+0.00%)
Dec 30, 2021 9.940 9.940 9.890 9.900 35,285 +0.01(+0.10%)
Dec 29, 2021 9.890 9.900 9.890 9.890 34,987 -0.01(-0.10%)
Dec 28, 2021 9.900 9.900 9.890 9.900 35,002 +0.01(+0.09%)
Dec 27, 2021 9.900 9.900 9.890 9.891 36,931 -0.01(-0.09%)
Dec 23, 2021 9.890 9.900 9.890 9.900 38,829 +0.01(+0.10%)
Dec 22, 2021 9.890 9.895 9.890 9.890 4,433 -0.01(-0.10%)
Dec 21, 2021 9.900 9.900 9.890 9.900 15,247 +0.00(+0.03%)
Dec 20, 2021 9.890 9.900 9.880 9.897 24,861 +0.01(+0.07%)
Dec 17, 2021 9.891 9.900 9.880 9.890 61,451 +0.02(+0.20%)
Dec 16, 2021 9.900 9.900 9.870 9.870 49,376 -0.03(-0.30%)
Dec 15, 2021 9.900 9.900 9.880 9.900 38,640 +0.03(+0.30%)
Dec 14, 2021 9.890 9.940 9.850 9.870 469,673 -0.03(-0.30%)
Dec 13, 2021 9.920 9.920 9.890 9.900 174,955 +0.01(+0.10%)
Dec 10, 2021 9.920 9.920 9.880 9.890 23,914 -0.03(-0.30%)
Dec 09, 2021 9.930 9.930 9.880 9.920 77,784 +0.04(+0.40%)
Dec 08, 2021 9.890 9.908 9.880 9.880 26,892 -0.04(-0.40%)
Dec 07, 2021 9.880 9.930 9.880 9.920 37,042 +0.03(+0.30%)
Dec 06, 2021 9.880 9.930 9.880 9.890 62,161 -0.02(-0.20%)
Dec 03, 2021 9.880 9.910 9.880 9.910 62,568 +0.01(+0.10%)
Dec 02, 2021 9.890 9.920 9.880 9.900 170,962 +0.01(+0.10%)
Dec 01, 2021 9.930 9.930 9.880 9.890 325,338 -0.03(-0.30%)
Nov 30, 2021 9.940 9.960 9.910 9.920 228,068 +0.02(+0.20%)
Nov 29, 2021 9.970 9.970 9.880 9.900 267,345 -0.07(-0.70%)
Nov 26, 2021 9.930 9.970 9.910 9.970 18,475 +0.02(+0.20%)
Nov 24, 2021 9.980 9.980 9.940 9.950 16,748 -0.01(-0.05%)
Nov 23, 2021 9.960 9.990 9.930 9.955 250,490 +0.02(+0.15%)
Nov 22, 2021 9.920 9.950 9.910 9.940 62,159 +0.00(+0.00%)
Nov 19, 2021 9.970 9.980 9.900 9.940 238,332 -0.04(-0.40%)
Nov 18, 2021 10.00 9.999 9.960 9.980 211,031 +0.00(+0.00%)
Nov 17, 2021 10.00 10.02 9.980 9.980 1,120,125 -0.01(-0.10%)
Nov 16, 2021 10.14 10.15 9.980 9.990 1,137,170 -0.13(-1.33%)
Nov 15, 2021 10.08 10.22 10.08 10.12 948,318 +0.14(+1.45%)
Nov 12, 2021 9.980 10.00 9.945 9.980 374,749 +0.02(+0.20%)
Nov 11, 2021 9.950 9.980 9.911 9.960 47,139 +0.05(+0.50%)
Nov 10, 2021 9.940 9.910 37,156 -0.02(-0.20%)
Nov 09, 2021 9.950 9.950 9.910 9.930 10,085 -0.01(-0.10%)
Nov 08, 2021 9.950 10.02 9.930 9.940 289,258 +0.01(+0.10%)
Nov 05, 2021 9.940 9.940 9.904 9.930 3,532 -0.00(-0.03%)
Nov 04, 2021 9.950 9.950 9.926 9.933 10,222 +0.00(+0.03%)
Nov 03, 2021 9.930 9.940 9.920 9.930 27,757 +0.00(+0.00%)
Nov 02, 2021 9.950 9.950 9.900 9.930 14,127 -0.01(-0.10%)
Nov 01, 2021 9.910 9.940 9.940 9.940 12,330 +0.00(+0.00%)
Oct 29, 2021 9.910 9.950 9.900 9.940 28,748 +0.02(+0.20%)
Oct 28, 2021 9.940 9.940 9.880 9.920 8,647 +0.02(+0.20%)
Oct 27, 2021 9.910 9.930 9.890 9.900 10,589 +0.00(+0.00%)
Oct 26, 2021 9.950 9.900 79,403 -0.04(-0.40%)
Oct 25, 2021 9.940 9.940 9.910 9.940 99,199 +0.04(+0.40%)
Oct 22, 2021 9.860 9.900 9.860 9.900 4,931 +0.04(+0.41%)
Oct 21, 2021 9.890 9.900 9.860 9.860 12,033 -0.04(-0.40%)
Oct 20, 2021 9.880 9.900 9.850 9.900 21,943 +0.00(+0.00%)
Oct 19, 2021 9.910 9.915 9.890 9.900 29,329 +0.00(+0.00%)
Oct 18, 2021 9.890 9.910 9.890 9.900 5,309 +0.00(+0.00%)
Oct 15, 2021 9.940 9.940 9.890 9.900 5,790 +0.01(+0.10%)
Oct 14, 2021 9.860 9.929 9.860 9.890 2,672 +0.00(+0.00%)
Oct 13, 2021 9.920 9.920 9.890 9.890 2,046 +0.00(+0.00%)
Oct 12, 2021 9.910 9.910 9.890 9.890 1,187 -0.02(-0.23%)
Oct 11, 2021 9.850 9.920 9.850 9.913 1,000 +0.01(+0.13%)
Oct 08, 2021 9.900 9.910 9.900 9.900 562,997 -0.02(-0.20%)
Oct 07, 2021 9.920 9.920 9.910 9.920 1,817 +0.01(+0.10%)
Oct 06, 2021 9.900 9.920 9.890 9.910 16,191 +0.03(+0.25%)
Oct 05, 2021 9.865 9.900 9.830 9.885 32,003 -0.02(-0.15%)
Oct 04, 2021 9.900 9.900 9.882 9.900 1,808 +0.05(+0.51%)
Oct 01, 2021 9.880 9.930 9.850 9.850 32,472 +0.01(+0.10%)
Sep 30, 2021 9.850 9.890 9.830 9.840 57,481 -0.04(-0.40%)
Sep 29, 2021 9.810 9.889 9.810 9.880 5,035 +0.06(+0.61%)
Sep 28, 2021 9.850 9.890 9.810 9.820 31,380 -0.03(-0.30%)
Sep 27, 2021 9.890 9.900 9.820 9.850 107,732 -0.02(-0.15%)
Sep 24, 2021 9.860 9.870 9.830 9.865 94,758 -0.00(-0.05%)
Sep 23, 2021 9.830 9.900 9.820 9.870 6,635 +0.00(+0.05%)
Sep 22, 2021 9.933 9.933 9.850 9.865 1,192 -0.04(-0.35%)
Sep 21, 2021 9.960 9.960 9.890 9.900 22,925 +0.00(+0.00%)
Sep 20, 2021 9.890 9.900 9.860 9.900 36,529 +0.10(+1.02%)
Sep 17, 2021 9.880 9.890 9.750 9.800 32,602 -0.05(-0.51%)
Sep 15, 2021 9.850 9.850 9.850 99 +0.00(+0.00%)
Sep 14, 2021 9.850 9.850 9.845 9.850 1,494 +0.01(+0.10%)
Sep 13, 2021 9.840 9.840 9.840 9.840 1,125 -0.05(-0.51%)
Sep 10, 2021 9.820 9.890 9.810 9.890 2,703 +0.00(+0.00%)
Sep 09, 2021 9.890 9.890 9.890 9.890 3,339 +0.01(+0.07%)
Sep 08, 2021 9.820 9.883 9.820 9.883 1,967 +0.08(+0.84%)
Sep 07, 2021 9.830 9.860 9.800 9.800 29,329 -0.06(-0.61%)
Sep 03, 2021 9.867 9.867 9.830 9.860 3,847 +0.04(+0.41%)
Sep 02, 2021 9.855 9.855 9.820 9.820 500 +0.02(+0.21%)
Sep 01, 2021 9.880 9.880 9.800 9.800 5,592 -0.01(-0.10%)
Aug 31, 2021 9.800 9.810 9.800 9.810 5,473 +0.01(+0.10%)
Aug 30, 2021 9.800 9.870 9.800 9.800 8,236 +0.00(+0.00%)
Aug 27, 2021 9.800 9.800 9.800 9.800 46,931 +0.00(+0.00%)
Aug 26, 2021 9.820 9.840 9.800 9.800 10,131 +0.00(+0.00%)
Aug 25, 2021 9.800 9.860 9.800 9.800 21,056 -0.03(-0.31%)
Aug 24, 2021 9.830 9.830 9.820 9.830 33,197 +0.00(+0.00%)
Aug 23, 2021 9.840 9.880 9.790 9.830 26,784 -0.05(-0.51%)
Aug 20, 2021 9.830 9.880 9.800 9.880 125,805 +0.05(+0.51%)
Aug 19, 2021 9.840 9.840 9.800 9.830 186,812 +0.00(+0.00%)
Aug 18, 2021 9.810 9.850 9.790 9.830 242,203 +0.00(+0.00%)
Aug 17, 2021 9.800 9.830 9.800 9.830 938,262 +0.04(+0.41%)
Aug 16, 2021 9.830 9.830 9.790 9.790 24,534 -0.04(-0.41%)
Aug 13, 2021 9.840 9.850 9.800 9.830 354,675 +0.03(+0.31%)
Aug 12, 2021 9.840 9.900 9.800 9.800 1,571,665 +0.14(+1.45%)
Aug 10, 2021 9.660 9.660 9.660 0 -0.07(-0.72%)
Aug 09, 2021 9.750 9.750 9.730 9.730 8,114 +0.05(+0.52%)
Jul 28, 2021 9.680 9.680 9.680 0 +0.02(+0.21%)
Jul 27, 2021 9.660 9.660 9.660 9.660 101 +0.01(+0.05%)
Jul 26, 2021 9.655 9.655 9.655 9.655 802 -0.03(-0.26%)
Jul 22, 2021 9.680 9.680 9.680 0 +0.00(+0.00%)
Jul 21, 2021 9.670 9.680 9.670 9.680 6,200 +0.01(+0.10%)
Jul 20, 2021 9.670 9.670 9.670 9.670 100 +0.00(+0.03%)
Jul 19, 2021 9.660 9.667 9.660 9.667 1,004 -0.02(-0.24%)
Jul 16, 2021 9.690 9.690 9.690 9.690 10,553 +0.02(+0.21%)
Jul 15, 2021 9.700 9.700 9.670 9.670 65,071 -0.01(-0.10%)
Jul 14, 2021 9.660 9.680 9.660 9.680 302 +0.03(+0.31%)
Jul 13, 2021 9.660 9.690 9.650 9.650 24,719 -0.05(-0.52%)
Jul 12, 2021 9.700 9.700 9.700 9.700 1,146 +0.00(+0.00%)
Jul 09, 2021 9.700 9.700 9.700 9.700 8,769 +0.00(+0.00%)
Jul 08, 2021 9.700 9.700 9.700 9.700 3,651 +0.00(+0.00%)
Jul 06, 2021 9.700 9.700 9.700 12 +0.00(+0.00%)
Jul 02, 2021 9.700 9.700 9.700 9.700 934 +0.00(+0.00%)
Jul 01, 2021 9.709 9.709 9.700 9.700 910 -0.00(-0.04%)
Jun 30, 2021 9.705 9.708 9.700 9.704 6,000 +0.00(+0.04%)
Jun 29, 2021 9.730 9.730 9.700 9.700 16,875 -0.01(-0.10%)
Jun 28, 2021 9.710 9.710 9.710 9.710 1,305 -0.02(-0.21%)
Jun 25, 2021 9.750 9.750 9.710 9.730 8,451 +0.00(+0.00%)
Jun 24, 2021 9.730 9.730 9.706 9.730 30,213 +0.00(+0.00%)
Jun 23, 2021 9.720 9.730 9.719 9.730 4,100 +0.00(+0.00%)
Jun 22, 2021 9.730 9.730 9.730 9.730 1,100 +0.01(+0.10%)
Jun 17, 2021 9.720 9.720 9.720 2 +0.00(+0.00%)
Jun 15, 2021 9.720 9.720 9.720 10 -0.03(-0.31%)
Jun 14, 2021 9.670 9.800 9.500 9.750 10,951 -0.08(-0.81%)
Jun 07, 2021 9.830 9.830 9.830 0 -0.06(-0.61%)
Jun 02, 2021 9.890 9.890 9.890 0 +0.08(+0.82%)
Jun 01, 2021 9.750 9.830 9.750 9.810 13,016 +0.08(+0.82%)
May 28, 2021 9.750 9.750 9.730 9.730 652 -0.02(-0.21%)
May 27, 2021 9.750 9.750 9.700 9.750 8,685 +0.05(+0.52%)
May 26, 2021 9.700 9.800 9.700 9.700 16,200 +0.00(+0.00%)
May 25, 2021 9.720 9.800 9.690 9.700 12,216 +0.00(+0.00%)
May 21, 2021 9.700 9.700 9.700 72 +0.00(+0.00%)
May 20, 2021 9.700 9.700 9.700 9.700 113,744 +0.00(+0.00%)
May 19, 2021 9.710 9.750 9.700 9.700 51,676 -0.10(-1.02%)
May 18, 2021 9.740 9.810 9.740 9.800 39,325 +0.00(+0.00%)
May 14, 2021 9.800 9.800 9.800 0 +0.10(+1.03%)
May 13, 2021 9.700 9.700 9.700 9.700 25,000 +0.00(+0.00%)
May 10, 2021 9.700 9.700 9.700 1 -0.30(-3.00%)
May 05, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
May 04, 2021 10.00 10.00 10.00 7 +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.