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

Groupon Cl A (NQ: GRPN )

11.67 +0.20 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 30, 2014 119.80 120.20 116.60 117.60 591,353 -2.20(-1.84%)
May 29, 2014 122.80 125.00 119.50 119.80 744,934 -2.00(-1.64%)
May 28, 2014 124.00 124.60 119.80 121.80 539,132 -3.60(-2.87%)
May 27, 2014 126.20 129.20 123.40 125.40 458,753 -0.40(-0.32%)
May 23, 2014 119.80 125.80 125.80 125.80 660,155 +6.90(+5.80%)
May 22, 2014 117.60 119.90 116.40 118.90 502,767 +1.30(+1.11%)
May 21, 2014 119.40 121.90 117.40 117.60 839,085 -1.80(-1.51%)
May 20, 2014 120.20 121.10 118.40 119.40 620,808 -1.60(-1.32%)
May 19, 2014 120.60 122.20 119.20 121.00 399,845 +0.80(+0.67%)
May 16, 2014 120.20 123.20 118.40 120.20 362,824 -0.80(-0.66%)
May 15, 2014 121.40 122.40 116.80 121.00 784,684 +0.00(+0.00%)
May 14, 2014 126.60 129.20 120.40 121.00 970,591 -5.60(-4.42%)
May 13, 2014 122.20 127.40 121.60 126.60 696,915 +3.60(+2.93%)
May 12, 2014 121.20 124.40 121.20 123.00 851,551 +2.00(+1.65%)
May 09, 2014 113.00 124.30 112.00 121.00 2,015,727 +7.90(+6.98%)
May 08, 2014 108.40 115.60 106.20 113.10 1,524,403 +6.50(+6.10%)
May 07, 2014 120.40 120.66 103.60 106.60 3,556,681 -27.80(-20.68%)
May 06, 2014 140.00 140.00 132.40 134.40 1,373,716 -3.40(-2.47%)
May 05, 2014 140.40 141.60 137.20 137.80 1,031,816 -4.00(-2.82%)
May 02, 2014 141.00 143.20 140.20 141.80 661,854 +0.20(+0.14%)
May 01, 2014 140.80 143.80 140.00 141.60 787,231 +1.80(+1.29%)
Apr 30, 2014 140.60 141.80 138.60 139.80 848,118 -2.00(-1.41%)
Apr 29, 2014 140.20 144.80 137.70 141.80 646,377 +1.20(+0.85%)
Apr 28, 2014 143.80 144.60 137.00 140.60 578,422 -3.20(-2.23%)
Apr 25, 2014 144.60 146.20 142.20 143.80 587,114 -4.30(-2.90%)
Apr 24, 2014 148.80 152.60 144.20 148.10 658,534 -0.30(-0.20%)
Apr 23, 2014 152.80 154.60 146.80 148.40 416,137 -4.20(-2.75%)
Apr 22, 2014 149.60 155.00 148.60 152.60 543,892 +4.40(+2.97%)
Apr 21, 2014 148.00 148.40 144.60 148.20 482,009 +0.00(+0.00%)
Apr 17, 2014 144.00 148.20 148.20 148.20 840,185 +6.20(+4.37%)
Apr 16, 2014 142.40 144.20 137.20 142.00 540,605 +0.40(+0.28%)
Apr 15, 2014 139.20 142.20 134.00 141.60 883,752 +2.80(+2.02%)
Apr 14, 2014 139.80 143.40 136.80 138.80 783,205 -0.20(-0.14%)
Apr 11, 2014 138.60 145.00 137.60 139.00 1,482,286 -2.20(-1.56%)
Apr 10, 2014 148.60 150.80 140.00 141.20 1,682,309 -7.20(-4.85%)
Apr 09, 2014 148.20 150.40 144.00 148.40 1,229,414 +1.00(+0.68%)
Apr 08, 2014 149.00 151.00 144.50 147.40 1,484,152 -1.60(-1.07%)
Apr 07, 2014 156.40 156.80 144.20 149.00 1,522,437 -7.80(-4.97%)
Apr 04, 2014 159.40 159.60 153.20 156.80 1,229,759 -2.80(-1.75%)
Apr 03, 2014 163.20 164.00 157.20 159.60 688,670 -3.20(-1.97%)
Apr 02, 2014 162.20 164.80 160.00 162.80 581,517 +0.00(+0.00%)
Apr 01, 2014 158.40 162.80 158.00 162.80 711,452 +6.00(+3.83%)
Mar 31, 2014 157.20 162.00 155.60 156.80 784,760 -0.20(-0.13%)
Mar 28, 2014 160.00 162.00 153.20 157.00 885,436 -1.40(-0.88%)
Mar 27, 2014 156.00 161.80 152.20 158.40 940,257 +0.80(+0.51%)
Mar 26, 2014 162.60 164.80 156.40 157.60 748,701 -3.80(-2.35%)
Mar 25, 2014 162.40 165.00 160.00 161.40 540,843 -0.60(-0.37%)
Mar 24, 2014 165.60 166.00 159.40 162.00 884,290 -3.80(-2.29%)
Mar 21, 2014 168.00 169.00 165.20 165.80 935,266 -2.20(-1.31%)
Mar 20, 2014 168.00 170.00 166.00 168.00 1,127,479 +4.00(+2.44%)
Mar 19, 2014 167.80 168.40 163.00 164.00 862,774 -3.60(-2.15%)
Mar 18, 2014 167.40 169.00 165.80 167.60 511,489 +0.80(+0.48%)
Mar 17, 2014 167.80 171.20 165.60 166.80 777,654 -0.40(-0.24%)
Mar 14, 2014 163.80 171.60 163.20 167.20 1,114,948 +2.40(+1.46%)
Mar 13, 2014 171.40 172.80 164.60 164.80 799,410 -7.20(-4.19%)
Mar 12, 2014 165.60 173.20 162.62 172.00 1,166,357 +6.60(+3.99%)
Mar 11, 2014 167.60 170.40 164.40 165.40 646,159 -2.20(-1.31%)
Mar 10, 2014 171.20 172.40 166.20 167.60 748,150 -4.40(-2.56%)
Mar 07, 2014 170.00 172.80 168.80 172.00 778,024 +1.60(+0.94%)
Mar 06, 2014 171.40 173.40 168.20 170.40 640,792 -1.00(-0.58%)
Mar 05, 2014 174.00 174.40 170.40 171.40 698,581 -2.20(-1.27%)
Mar 04, 2014 171.00 174.60 170.80 173.60 1,160,976 +4.60(+2.72%)
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.