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 )

N/A 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 (%)
Jun 30, 2022 9.850 9.860 9.850 9.850 7,149 +0.00(+0.00%)
Jun 29, 2022 9.850 9.850 9.850 9.850 250,010 +0.01(+0.10%)
Jun 27, 2022 9.840 3 +0.01(+0.10%)
Jun 24, 2022 9.860 9.860 9.830 9.830 356 -0.02(-0.20%)
Jun 23, 2022 9.850 9.850 9.850 9.850 331 +0.01(+0.10%)
Jun 22, 2022 9.820 9.840 9.820 9.840 16,788 +0.01(+0.10%)
Jun 21, 2022 9.845 9.845 9.830 9.830 5,421 -0.03(-0.30%)
Jun 17, 2022 9.830 9.860 9.830 9.860 590,852 +0.04(+0.36%)
Jun 16, 2022 9.825 9.825 9.820 9.825 1,222 -0.01(-0.05%)
Jun 15, 2022 9.840 9.840 9.820 9.830 625,326 -0.01(-0.05%)
Jun 14, 2022 9.840 9.840 9.830 9.835 63,783 -0.00(-0.05%)
Jun 13, 2022 9.840 9.840 9.830 9.840 11,076 -0.01(-0.10%)
Jun 08, 2022 9.850 353 -0.01(-0.10%)
Jun 06, 2022 9.860 6 +0.01(+0.10%)
Jun 03, 2022 9.850 9.850 9.850 9.850 220 +0.02(+0.20%)
Jun 02, 2022 9.830 9.830 9.830 9.830 243,840 +0.01(+0.10%)
Jun 01, 2022 9.820 9.830 9.820 9.820 7,781 +0.00(+0.00%)
May 31, 2022 9.830 9.840 9.820 9.820 8,108 -0.00(-0.00%)
May 27, 2022 9.810 9.840 9.810 9.820 142,413 +0.00(+0.00%)
May 26, 2022 9.830 9.830 9.820 9.820 1,452,597 +0.01(+0.10%)
May 25, 2022 9.810 9.810 9.810 9.810 1,076 -0.01(-0.15%)
May 24, 2022 9.800 9.825 9.800 9.825 110,054 +0.02(+0.26%)
May 23, 2022 9.810 9.810 9.800 9.800 13,398 +0.00(+0.00%)
May 20, 2022 9.800 9.810 9.800 9.800 30,100 -0.01(-0.10%)
May 19, 2022 9.810 9.810 9.810 9.810 825 +0.00(+0.00%)
May 18, 2022 9.810 9.820 9.810 9.810 5,169 +0.00(+0.00%)
May 17, 2022 9.820 9.825 9.810 9.810 68,077 -0.01(-0.10%)
May 16, 2022 9.820 9.820 9.820 9.820 224 -0.00(-0.03%)
May 13, 2022 9.820 9.823 9.820 9.823 381 -0.01(-0.07%)
May 11, 2022 9.830 2 -0.02(-0.20%)
May 10, 2022 9.850 9.850 9.850 9.850 347 +0.01(+0.10%)
May 09, 2022 9.840 9.850 9.840 9.840 116,310 -0.01(-0.10%)
May 05, 2022 9.850 22 -0.01(-0.10%)
May 04, 2022 9.860 9.860 9.860 9.860 288 +0.00(+0.00%)
May 02, 2022 9.860 27 +0.02(+0.20%)
Apr 29, 2022 9.850 9.860 9.840 9.840 53,201 -0.01(-0.10%)
Apr 28, 2022 9.850 9.850 9.850 9.850 300 +0.00(+0.00%)
Apr 27, 2022 9.850 9.855 9.850 9.850 11,646 -0.01(-0.05%)
Apr 26, 2022 9.850 9.865 9.850 9.855 8,717 -0.00(-0.05%)
Apr 25, 2022 9.940 9.940 9.860 9.860 1,641 +0.00(+0.00%)
Apr 22, 2022 9.850 9.860 9.840 9.860 402 +0.00(+0.00%)
Apr 21, 2022 9.860 9.860 9.860 9.860 100 +0.03(+0.30%)
Apr 18, 2022 9.830 7 +0.00(+0.00%)
Apr 12, 2022 9.830 25 +0.01(+0.10%)
Apr 11, 2022 9.848 9.848 9.820 9.820 149,275 -0.01(-0.10%)
Apr 07, 2022 9.830 2 +0.00(+0.00%)
Apr 06, 2022 9.830 9.830 9.830 9.830 203 -0.01(-0.10%)
Apr 05, 2022 9.870 9.870 9.830 9.840 1,174 -0.01(-0.10%)
Apr 04, 2022 9.840 9.850 9.840 9.850 1,380 +0.02(+0.20%)
Apr 01, 2022 9.830 9.830 9.830 9.830 862 +0.00(+0.00%)
Mar 31, 2022 9.840 9.840 9.800 9.830 88,879 +0.02(+0.20%)
Mar 30, 2022 9.790 9.810 9.790 9.810 43,843 -0.01(-0.10%)
Mar 29, 2022 9.810 9.828 9.810 9.820 38,243 +0.00(+0.01%)
Mar 28, 2022 9.819 9.819 9.819 9.819 562 +0.01(+0.09%)
Mar 25, 2022 9.810 9.814 9.800 9.810 1,585 +0.02(+0.20%)
Mar 23, 2022 9.790 160 -0.02(-0.20%)
Mar 22, 2022 9.800 9.810 9.800 9.810 7,852 +0.02(+0.20%)
Mar 21, 2022 9.790 9.800 9.790 9.790 2,159 -0.02(-0.16%)
Mar 17, 2022 9.806 0 +0.02(+0.16%)
Mar 16, 2022 9.790 9.800 9.790 9.790 6,718 -0.01(-0.10%)
Mar 15, 2022 9.790 9.800 9.790 9.800 37,136 +0.01(+0.10%)
Mar 14, 2022 9.780 9.790 9.780 9.790 31,258 +0.00(+0.00%)
Mar 11, 2022 9.780 9.790 9.780 9.790 17,742 +0.01(+0.10%)
Mar 10, 2022 9.780 9.780 9.780 9.780 34,550 +0.00(+0.00%)
Mar 09, 2022 9.780 9.780 9.750 9.780 4,450 -0.01(-0.13%)
Mar 08, 2022 9.798 9.798 9.792 9.792 347 +0.01(+0.13%)
Mar 04, 2022 9.780 63 +0.00(+0.00%)
Mar 03, 2022 9.790 9.790 9.780 9.780 40,540 -0.01(-0.13%)
Mar 02, 2022 9.780 9.810 9.770 9.793 282,205 +0.00(+0.03%)
Mar 01, 2022 9.780 9.790 9.780 9.790 127,850 +0.02(+0.26%)
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%)
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.