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

Grove Collaborative Hldgs Inc (NY: GROV )

1.490 -0.040 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 16, 2024 1.500 1.630 1.470 1.490 223,500 -0.04(-2.61%)
May 15, 2024 1.700 1.700 1.510 1.530 141,379 -0.13(-7.83%)
May 14, 2024 1.650 1.780 1.650 1.660 50,982 +0.00(+0.00%)
May 13, 2024 1.660 1.789 1.650 1.660 87,390 -0.02(-1.19%)
May 10, 2024 1.710 1.750 1.650 1.680 58,089 -0.03(-1.75%)
May 09, 2024 1.610 1.739 1.570 1.710 72,169 +0.11(+6.87%)
May 08, 2024 1.620 1.670 1.570 1.600 82,031 -0.05(-3.03%)
May 07, 2024 1.600 1.840 1.600 1.650 176,428 +0.04(+2.48%)
May 06, 2024 1.550 1.660 1.550 1.610 49,411 +0.04(+2.55%)
May 03, 2024 1.620 1.620 1.550 1.570 30,874 -0.02(-1.26%)
May 02, 2024 1.540 1.620 1.510 1.590 20,458 +0.07(+4.61%)
May 01, 2024 1.530 1.550 1.486 1.520 20,793 +0.02(+1.33%)
Apr 30, 2024 1.530 1.592 1.450 1.500 91,977 -0.01(-0.66%)
Apr 29, 2024 1.600 1.620 1.510 1.510 10,652 -0.06(-3.82%)
Apr 26, 2024 1.540 1.590 1.500 1.570 29,272 +0.07(+4.67%)
Apr 25, 2024 1.500 1.550 1.480 1.500 16,634 -0.02(-1.32%)
Apr 24, 2024 1.600 1.620 1.500 1.520 37,191 -0.10(-6.17%)
Apr 23, 2024 1.680 1.710 1.620 1.620 30,900 -0.02(-1.22%)
Apr 22, 2024 1.630 1.685 1.570 1.640 66,009 +0.01(+0.61%)
Apr 19, 2024 1.545 1.700 1.545 1.630 39,194 +0.06(+3.82%)
Apr 18, 2024 1.550 1.580 1.530 1.570 28,035 +0.05(+3.29%)
Apr 17, 2024 1.590 1.605 1.515 1.520 36,264 -0.05(-3.18%)
Apr 16, 2024 1.490 1.600 1.440 1.570 94,929 +0.13(+9.03%)
Apr 15, 2024 1.580 1.590 1.370 1.440 128,990 -0.15(-9.43%)
Apr 12, 2024 1.650 1.650 1.570 1.590 117,867 -0.06(-3.64%)
Apr 11, 2024 1.630 1.650 1.610 1.650 30,756 +0.06(+3.77%)
Apr 10, 2024 1.710 1.720 1.550 1.590 92,816 -0.09(-5.36%)
Apr 09, 2024 1.730 1.740 1.640 1.680 38,535 -0.02(-1.18%)
Apr 08, 2024 1.710 1.730 1.650 1.700 51,159 +0.01(+0.59%)
Apr 05, 2024 1.640 1.730 1.630 1.690 91,355 +0.01(+0.60%)
Apr 04, 2024 1.580 1.778 1.580 1.680 153,531 +0.13(+8.39%)
Apr 03, 2024 1.570 1.630 1.520 1.550 64,852 -0.06(-3.73%)
Apr 02, 2024 1.580 1.636 1.550 1.610 49,697 -0.02(-1.23%)
Apr 01, 2024 1.630 1.669 1.550 1.630 87,551 -0.04(-2.40%)
Mar 28, 2024 1.700 1.655 1.655 1.670 92,401 +0.00(+0.00%)
Mar 27, 2024 1.670 1.700 1.650 1.670 13,559 +0.00(+0.00%)
Mar 26, 2024 1.740 1.760 1.630 1.670 94,327 -0.04(-2.34%)
Mar 25, 2024 1.700 1.790 1.680 1.710 67,422 -0.02(-1.16%)
Mar 22, 2024 1.860 1.867 1.700 1.730 103,675 -0.16(-8.47%)
Mar 21, 2024 1.850 1.930 1.825 1.890 256,495 +0.01(+0.53%)
Mar 20, 2024 1.930 1.930 1.870 1.880 35,307 -0.01(-0.53%)
Mar 19, 2024 1.870 1.980 1.810 1.890 120,481 +0.06(+3.28%)
Mar 18, 2024 1.920 2.000 1.830 1.830 62,808 -0.10(-5.18%)
Mar 15, 2024 1.780 2.000 1.750 1.930 146,567 +0.18(+10.29%)
Mar 14, 2024 1.750 1.830 1.720 1.750 106,726 -0.01(-0.57%)
Mar 13, 2024 1.760 1.840 1.760 1.760 97,109 +0.04(+2.33%)
Mar 12, 2024 1.880 1.935 1.680 1.720 153,028 -0.15(-8.02%)
Mar 11, 2024 1.920 1.996 1.830 1.870 99,410 -0.10(-5.08%)
Mar 08, 2024 2.150 2.160 1.930 1.970 96,419 -0.13(-6.19%)
Mar 07, 2024 2.230 2.242 1.830 2.100 248,439 -0.13(-5.83%)
Mar 06, 2024 2.280 2.438 2.200 2.230 201,048 -0.07(-3.04%)
Mar 05, 2024 2.220 2.390 2.040 2.300 238,108 +0.12(+5.50%)
Mar 04, 2024 1.910 2.410 1.910 2.180 543,001 +0.25(+12.95%)
Mar 01, 2024 1.900 1.990 1.742 1.930 48,382 +0.04(+2.12%)
Feb 29, 2024 1.900 1.960 1.860 1.890 22,368 -0.02(-1.05%)
Feb 28, 2024 1.870 2.000 1.828 1.910 86,768 -0.01(-0.52%)
Feb 27, 2024 1.900 2.080 1.880 1.920 127,274 +0.08(+4.35%)
Feb 26, 2024 1.750 1.890 1.680 1.840 88,316 +0.11(+6.36%)
Feb 23, 2024 1.720 1.755 1.635 1.730 62,680 +0.05(+2.98%)
Feb 22, 2024 1.750 1.750 1.646 1.680 18,515 -0.05(-2.89%)
Feb 21, 2024 1.690 1.770 1.670 1.730 63,696 +0.07(+4.22%)
Feb 20, 2024 1.680 1.770 1.620 1.660 62,383 -0.08(-4.60%)
Feb 16, 2024 1.740 1.786 1.710 1.740 22,576 -0.04(-2.25%)
Feb 15, 2024 1.750 1.800 1.700 1.780 79,875 +0.00(+0.00%)
Feb 14, 2024 1.810 1.810 1.750 1.780 22,067 +0.06(+3.49%)
Feb 13, 2024 1.770 1.820 1.710 1.720 11,247 -0.10(-5.49%)
Feb 12, 2024 1.800 1.860 1.760 1.820 49,188 +0.01(+0.55%)
Feb 09, 2024 1.780 1.838 1.780 1.810 17,031 -0.01(-0.55%)
Feb 08, 2024 1.700 1.840 1.700 1.820 40,432 +0.10(+5.81%)
Feb 07, 2024 1.620 1.740 1.620 1.720 54,432 +0.07(+4.24%)
Feb 06, 2024 1.660 1.740 1.600 1.650 82,553 -0.04(-2.37%)
Feb 05, 2024 1.800 1.800 1.660 1.690 38,684 -0.10(-5.59%)
Feb 02, 2024 1.770 1.790 1.712 1.790 21,421 +0.01(+0.56%)
Feb 01, 2024 1.800 1.849 1.680 1.780 41,128 -0.05(-2.73%)
Jan 31, 2024 1.930 1.930 1.745 1.830 67,325 +0.02(+1.10%)
Jan 30, 2024 1.750 1.930 1.700 1.810 54,197 +0.01(+0.56%)
Jan 29, 2024 1.700 1.800 1.680 1.800 34,360 +0.10(+5.88%)
Jan 26, 2024 1.690 1.750 1.640 1.700 57,545 +0.00(+0.00%)
Jan 25, 2024 1.760 1.760 1.650 1.700 39,277 -0.03(-1.73%)
Jan 24, 2024 1.831 1.831 1.700 1.730 40,026 -0.05(-2.81%)
Jan 23, 2024 1.860 1.863 1.750 1.780 28,578 +0.01(+0.56%)
Jan 22, 2024 1.830 1.870 1.760 1.770 47,131 -0.09(-4.84%)
Jan 19, 2024 1.880 1.930 1.806 1.860 40,182 +0.02(+1.09%)
Jan 18, 2024 1.880 1.880 1.750 1.840 17,535 +0.00(+0.00%)
Jan 17, 2024 1.940 1.970 1.800 1.840 63,766 -0.08(-4.17%)
Jan 16, 2024 1.960 1.990 1.890 1.920 36,851 -0.08(-4.00%)
Jan 12, 2024 2.040 2.140 1.970 2.000 42,040 -0.04(-1.96%)
Jan 11, 2024 2.060 2.128 1.970 2.040 41,510 -0.01(-0.49%)
Jan 10, 2024 2.020 2.215 2.020 2.050 87,518 +0.08(+4.06%)
Jan 09, 2024 2.060 2.270 1.900 1.970 182,080 -0.15(-7.08%)
Jan 08, 2024 1.950 2.240 1.950 2.120 296,352 +0.18(+9.28%)
Jan 05, 2024 1.970 1.985 1.890 1.940 20,886 +0.01(+0.52%)
Jan 04, 2024 1.960 1.996 1.870 1.930 90,061 -0.04(-2.03%)
Jan 03, 2024 1.850 2.030 1.760 1.970 181,972 +0.10(+5.35%)
Jan 02, 2024 1.720 1.890 1.666 1.870 102,397 +0.10(+5.65%)
Dec 29, 2023 1.870 1.922 1.690 1.770 570,840 -0.15(-7.81%)
Dec 28, 2023 1.860 1.948 1.760 1.920 189,175 +0.03(+1.59%)
Dec 27, 2023 1.850 1.960 1.850 1.890 99,931 +0.09(+5.00%)
Dec 26, 2023 2.000 2.000 1.770 1.800 114,921 -0.20(-10.00%)
Dec 22, 2023 1.980 2.040 1.910 2.000 209,896 +0.06(+3.09%)
Dec 21, 2023 1.790 1.970 1.780 1.940 101,053 +0.12(+6.59%)
Dec 20, 2023 1.830 1.970 1.720 1.820 47,090 -0.05(-2.67%)
Dec 19, 2023 1.850 1.970 1.825 1.870 69,080 +0.02(+1.08%)
Dec 18, 2023 1.840 1.950 1.830 1.850 38,733 +0.02(+1.09%)
Dec 15, 2023 1.990 2.020 1.830 1.830 69,799 -0.08(-4.19%)
Dec 14, 2023 1.700 1.980 1.700 1.910 113,476 +0.19(+11.05%)
Dec 13, 2023 1.730 1.780 1.660 1.720 33,748 +0.02(+1.18%)
Dec 12, 2023 1.720 1.800 1.700 1.700 39,299 -0.02(-1.16%)
Dec 11, 2023 1.770 1.849 1.697 1.720 61,311 -0.10(-5.49%)
Dec 08, 2023 1.850 1.860 1.713 1.820 54,270 -0.01(-0.55%)
Dec 07, 2023 1.940 2.050 1.530 1.830 146,671 -0.12(-6.15%)
Dec 06, 2023 2.000 2.010 1.901 1.950 106,243 +0.00(+0.00%)
Dec 05, 2023 1.920 2.030 1.920 1.950 78,476 -0.01(-0.51%)
Dec 04, 2023 1.940 2.054 1.940 1.960 45,796 -0.04(-2.00%)
Dec 01, 2023 1.950 2.080 1.930 2.000 97,471 +0.03(+1.52%)
Nov 30, 2023 2.080 2.080 1.950 1.970 42,493 -0.08(-3.90%)
Nov 29, 2023 2.190 2.225 1.975 2.050 108,920 -0.18(-8.07%)
Nov 28, 2023 2.200 2.360 2.180 2.230 38,617 -0.01(-0.45%)
Nov 27, 2023 2.360 2.360 2.220 2.240 86,954 -0.06(-2.61%)
Nov 24, 2023 2.290 2.409 2.264 2.300 32,807 -0.04(-1.71%)
Nov 22, 2023 2.320 2.490 2.140 2.340 230,478 +0.07(+3.08%)
Nov 21, 2023 1.980 2.450 1.980 2.270 228,449 +0.23(+11.27%)
Nov 20, 2023 1.910 2.060 1.910 2.040 70,852 +0.08(+4.08%)
Nov 17, 2023 1.990 2.070 1.950 1.960 213,816 -0.02(-1.01%)
Nov 16, 2023 2.090 2.160 1.940 1.980 204,611 -0.06(-2.94%)
Nov 15, 2023 1.910 2.180 1.910 2.040 521,420 +0.09(+4.62%)
Nov 14, 2023 1.890 1.980 1.830 1.950 172,747 +0.08(+4.28%)
Nov 13, 2023 1.980 1.990 1.820 1.870 30,373 -0.11(-5.56%)
Nov 10, 2023 1.550 1.990 1.550 1.980 316,292 +0.16(+8.79%)
Nov 09, 2023 1.830 1.900 1.770 1.820 66,347 +0.01(+0.55%)
Nov 08, 2023 1.960 1.970 1.600 1.810 88,043 -0.13(-6.70%)
Nov 07, 2023 1.750 1.974 1.695 1.940 198,722 +0.26(+15.48%)
Nov 06, 2023 1.550 1.710 1.530 1.680 119,022 +0.12(+7.69%)
Nov 03, 2023 1.580 1.650 1.504 1.560 30,611 +0.00(+0.00%)
Nov 02, 2023 1.660 1.660 1.500 1.560 53,400 +0.04(+2.63%)
Nov 01, 2023 1.560 1.560 1.460 1.520 59,691 -0.08(-5.00%)
Oct 31, 2023 1.690 1.690 1.575 1.600 44,706 -0.06(-3.61%)
Oct 30, 2023 1.710 1.720 1.600 1.660 51,079 +0.08(+5.06%)
Oct 27, 2023 1.690 1.690 1.560 1.580 86,533 -0.09(-5.39%)
Oct 26, 2023 1.700 1.710 1.640 1.670 24,644 -0.01(-0.60%)
Oct 25, 2023 1.730 1.750 1.620 1.680 115,771 -0.04(-2.33%)
Oct 24, 2023 1.670 1.760 1.620 1.720 42,139 +0.03(+1.78%)
Oct 23, 2023 1.770 1.787 1.650 1.690 30,895 -0.05(-2.87%)
Oct 20, 2023 1.860 1.933 1.700 1.740 47,951 -0.15(-7.94%)
Oct 19, 2023 1.890 1.988 1.460 1.890 1,157,945 +0.07(+3.85%)
Oct 18, 2023 1.800 1.905 1.760 1.820 36,998 -0.01(-0.55%)
Oct 17, 2023 1.670 1.940 1.670 1.830 59,883 +0.13(+7.65%)
Oct 16, 2023 1.640 1.890 1.630 1.700 142,940 +0.08(+4.94%)
Oct 13, 2023 1.900 1.920 1.570 1.620 195,424 -0.31(-16.06%)
Oct 12, 2023 2.100 2.130 1.900 1.930 57,972 -0.17(-8.10%)
Oct 11, 2023 2.220 2.320 2.100 2.100 30,173 -0.17(-7.49%)
Oct 10, 2023 2.080 2.330 2.080 2.270 33,594 +0.17(+8.10%)
Oct 09, 2023 2.310 2.360 1.945 2.100 255,172 -0.27(-11.39%)
Oct 06, 2023 2.370 2.470 2.260 2.370 28,625 -0.01(-0.42%)
Oct 05, 2023 2.410 2.620 2.380 2.380 47,808 -0.07(-2.86%)
Oct 04, 2023 2.490 2.580 2.410 2.450 28,182 -0.02(-0.81%)
Oct 03, 2023 2.700 2.730 2.250 2.470 137,279 -0.20(-7.49%)
Oct 02, 2023 2.680 2.792 2.590 2.670 37,874 +0.01(+0.38%)
Sep 29, 2023 2.770 2.920 2.650 2.660 64,074 -0.13(-4.66%)
Sep 28, 2023 2.760 2.870 2.700 2.790 25,268 +0.01(+0.36%)
Sep 27, 2023 2.790 2.970 2.730 2.780 38,327 -0.01(-0.36%)
Sep 26, 2023 2.740 2.869 2.650 2.790 126,094 +0.03(+1.09%)
Sep 25, 2023 2.780 2.780 2.722 2.760 52,821 +0.00(+0.00%)
Sep 22, 2023 2.660 2.880 2.630 2.760 106,884 +0.13(+4.94%)
Sep 21, 2023 2.690 2.830 2.590 2.630 68,371 -0.11(-4.01%)
Sep 20, 2023 2.870 2.997 2.670 2.740 120,244 -0.19(-6.48%)
Sep 19, 2023 2.920 2.970 2.830 2.930 33,542 -0.06(-2.01%)
Sep 18, 2023 3.140 3.140 2.870 2.990 83,743 -0.21(-6.56%)
Sep 15, 2023 3.000 3.240 2.800 3.200 197,278 +0.25(+8.47%)
Sep 14, 2023 2.750 2.961 2.740 2.950 47,476 +0.22(+8.06%)
Sep 13, 2023 2.850 2.880 2.659 2.730 95,794 -0.08(-2.85%)
Sep 12, 2023 2.960 3.030 2.810 2.810 54,560 -0.15(-5.07%)
Sep 11, 2023 2.900 2.980 2.780 2.960 56,319 +0.06(+2.07%)
Sep 08, 2023 2.820 2.910 2.735 2.900 63,520 +0.08(+2.84%)
Sep 07, 2023 2.960 3.090 2.805 2.820 125,539 -0.23(-7.54%)
Sep 06, 2023 3.060 3.190 2.790 3.050 185,589 -0.07(-2.24%)
Sep 05, 2023 3.190 3.250 3.010 3.120 143,441 -0.03(-0.95%)
Sep 01, 2023 3.200 3.402 3.130 3.150 65,149 -0.09(-2.78%)
Aug 31, 2023 3.430 3.540 3.160 3.240 51,765 -0.13(-3.86%)
Aug 30, 2023 3.570 3.750 3.320 3.370 86,437 -0.22(-6.13%)
Aug 29, 2023 3.440 3.810 3.370 3.590 148,350 +0.21(+6.21%)
Aug 28, 2023 3.140 3.430 3.140 3.380 168,596 +0.24(+7.64%)
Aug 25, 2023 3.110 3.190 2.950 3.140 99,546 +0.03(+0.96%)
Aug 24, 2023 3.350 3.350 2.980 3.110 79,872 -0.21(-6.33%)
Aug 23, 2023 3.330 3.400 3.154 3.320 129,243 +0.07(+2.15%)
Aug 22, 2023 3.250 3.370 3.040 3.250 249,262 +0.09(+2.85%)
Aug 21, 2023 3.390 3.395 3.000 3.160 150,287 -0.24(-7.06%)
Aug 18, 2023 3.250 3.502 3.221 3.400 344,992 +0.12(+3.66%)
Aug 17, 2023 2.960 3.570 2.920 3.280 721,179 +0.26(+8.61%)
Aug 16, 2023 2.800 3.090 2.570 3.020 697,516 +0.17(+5.96%)
Aug 15, 2023 2.410 3.290 2.310 2.850 7,352,634 +0.66(+30.14%)
Aug 14, 2023 2.140 2.214 2.120 2.190 108,216 +0.03(+1.39%)
Aug 11, 2023 2.290 2.290 2.110 2.160 36,358 -0.05(-2.26%)
Aug 10, 2023 2.150 2.250 2.090 2.210 129,501 +0.09(+4.25%)
Aug 09, 2023 2.150 2.220 2.060 2.120 97,733 +0.02(+0.95%)
Aug 08, 2023 2.000 2.150 2.010 2.100 115,470 +0.08(+3.96%)
Aug 07, 2023 1.960 2.070 1.950 2.020 66,390 +0.09(+4.66%)
Aug 04, 2023 1.970 2.000 1.900 1.930 30,278 +0.02(+1.05%)
Aug 03, 2023 1.900 1.970 1.900 1.910 34,151 -0.04(-2.05%)
Aug 02, 2023 2.000 2.010 1.910 1.950 23,747 +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.