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 (%)
Sep 30, 2022 9.980 9.980 9.980 9.980 50,819 +0.03(+0.30%)
Sep 29, 2022 9.950 9.950 9.945 9.950 100,430 +0.01(+0.10%)
Sep 28, 2022 9.940 9.940 9.940 9.940 313,099 +0.00(+0.00%)
Sep 27, 2022 9.940 9.940 9.940 9.940 41,546 -0.01(-0.10%)
Sep 26, 2022 9.950 9.950 9.950 9.950 2,825 +0.00(+0.00%)
Sep 23, 2022 9.959 9.959 9.950 9.950 672 +0.00(+0.00%)
Sep 21, 2022 9.950 67 +0.00(+0.00%)
Sep 20, 2022 9.940 9.950 9.940 9.950 293,075 +0.01(+0.10%)
Sep 19, 2022 9.940 9.940 9.940 9.940 4,186 +0.00(+0.00%)
Sep 16, 2022 9.940 9.950 9.940 9.940 9,257 +0.00(+0.00%)
Sep 15, 2022 9.940 9.950 9.940 9.940 2,144 -0.01(-0.10%)
Sep 14, 2022 9.940 9.950 9.940 9.950 546 +0.02(+0.20%)
Sep 13, 2022 9.930 9.930 9.930 9.930 250,140 -0.01(-0.05%)
Sep 12, 2022 9.920 9.950 9.920 9.935 163,337 +0.02(+0.15%)
Sep 09, 2022 9.930 9.930 9.920 9.920 14,219 +0.00(+0.00%)
Sep 08, 2022 9.930 9.930 9.920 9.920 58,227 -0.01(-0.05%)
Sep 07, 2022 9.925 9.925 9.925 9.925 203 +0.00(+0.00%)
Sep 06, 2022 9.925 9.925 9.925 9.925 177 +0.01(+0.05%)
Sep 02, 2022 9.930 9.930 9.920 9.920 5,713 -0.01(-0.10%)
Sep 01, 2022 9.930 9.930 9.930 9.930 127 +0.01(+0.10%)
Aug 31, 2022 9.920 9.920 9.920 9.920 392,254 +0.01(+0.05%)
Aug 30, 2022 9.910 9.920 9.910 9.915 114,681 +0.00(+0.05%)
Aug 29, 2022 9.900 9.910 9.900 9.910 707 +0.01(+0.10%)
Aug 26, 2022 9.920 9.920 9.900 9.900 3,603 +0.00(+0.00%)
Aug 25, 2022 9.910 9.910 9.900 9.900 4,425 -0.01(-0.10%)
Aug 23, 2022 9.910 1 -0.01(-0.10%)
Aug 22, 2022 9.900 9.930 9.900 9.920 283,551 +0.03(+0.30%)
Aug 19, 2022 9.890 9.890 9.890 9.890 641 -0.02(-0.20%)
Aug 18, 2022 9.900 9.910 9.900 9.910 40,102 +0.01(+0.10%)
Aug 17, 2022 9.900 9.900 9.900 9.900 300,310 +0.00(+0.00%)
Aug 12, 2022 9.900 1 +0.00(+0.00%)
Aug 11, 2022 9.910 9.910 9.890 9.900 56,152 +0.01(+0.10%)
Aug 10, 2022 9.940 9.940 9.890 9.890 457 -0.02(-0.20%)
Aug 09, 2022 9.910 9.910 9.910 9.910 700 +0.00(+0.00%)
Aug 05, 2022 9.910 69 +0.00(+0.01%)
Aug 04, 2022 9.895 9.910 9.895 9.909 53,750 +0.02(+0.19%)
Aug 03, 2022 9.900 9.900 9.890 9.890 3,053 -0.01(-0.10%)
Aug 02, 2022 9.900 9.900 9.890 9.900 4,269 +0.02(+0.20%)
Aug 01, 2022 9.890 9.890 9.880 9.880 295,172 -0.00(-0.05%)
Jul 29, 2022 9.885 9.885 9.885 9.885 282 -0.01(-0.05%)
Jul 28, 2022 9.890 9.890 9.880 9.890 4,548 +0.00(+0.00%)
Jul 27, 2022 9.875 9.890 9.875 9.890 52,456 +0.02(+0.15%)
Jul 25, 2022 9.875 54 +0.01(+0.05%)
Jul 22, 2022 9.870 9.875 9.870 9.870 93,420 +0.00(+0.00%)
Jul 20, 2022 9.870 0 +0.00(+0.00%)
Jul 14, 2022 9.870 67 +0.02(+0.20%)
Jul 13, 2022 9.850 9.850 9.850 9.850 351 -0.01(-0.10%)
Jul 11, 2022 9.860 66 +0.02(+0.20%)
Jul 08, 2022 9.850 9.860 9.840 9.840 1,055 -0.02(-0.15%)
Jul 07, 2022 9.860 9.880 9.855 9.855 1,798 +0.01(+0.05%)
Jul 06, 2022 9.850 9.850 9.850 9.850 740 -0.01(-0.10%)
Jul 05, 2022 9.850 9.895 9.850 9.860 27,330 +0.01(+0.10%)
Jul 01, 2022 9.850 9.855 9.850 9.850 7,564 +0.00(+0.00%)
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%)
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.