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

(NY: GETR )

0.2027 +0.0027 (+1.35%)
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2023 0.3600 0.3730 0.3400 0.3500 130,881 -0.01(-2.78%)
Jun 29, 2023 0.3880 0.3880 0.3378 0.3600 337,614 -0.00(-1.32%)
Jun 28, 2023 0.3696 0.3976 0.3508 0.3648 240,840 -0.02(-4.25%)
Jun 27, 2023 0.3755 0.4048 0.3501 0.3810 368,847 -0.01(-1.30%)
Jun 26, 2023 0.3822 0.4160 0.3700 0.3860 247,046 -0.00(-1.03%)
Jun 23, 2023 0.4233 0.4287 0.3810 0.3900 377,489 -0.04(-9.30%)
Jun 22, 2023 0.3700 0.4400 0.3536 0.4300 807,338 +0.07(+18.62%)
Jun 21, 2023 0.3300 0.3700 0.3300 0.3625 488,403 +0.02(+5.38%)
Jun 20, 2023 0.3830 0.3830 0.3320 0.3440 985,314 -0.02(-4.44%)
Jun 16, 2023 0.3700 0.3763 0.3600 0.3600 853,519 -0.01(-3.59%)
Jun 15, 2023 0.4390 0.4390 0.3626 0.3734 2,603,175 -0.07(-15.14%)
Jun 14, 2023 0.4350 0.4580 0.4046 0.4400 733,515 -0.01(-1.15%)
Jun 13, 2023 0.4500 0.4900 0.4312 0.4451 732,039 -0.04(-7.41%)
Jun 12, 2023 0.4984 0.5300 0.4807 0.4807 487,377 -0.03(-6.70%)
Jun 09, 2023 0.5390 0.5520 0.4800 0.5152 1,577,113 -0.02(-4.59%)
Jun 08, 2023 0.5500 0.5577 0.5315 0.5400 366,416 -0.01(-1.93%)
Jun 07, 2023 0.5596 0.5898 0.5310 0.5506 1,718,426 -0.00(-0.43%)
Jun 06, 2023 0.5990 0.5990 0.5435 0.5530 435,363 -0.01(-1.43%)
Jun 05, 2023 0.5800 0.6250 0.5550 0.5610 958,598 -0.03(-5.71%)
Jun 02, 2023 0.5401 0.5990 0.5310 0.5950 1,642,126 +0.03(+4.94%)
Jun 01, 2023 0.5340 0.5900 0.5210 0.5670 1,466,205 +0.03(+5.19%)
May 31, 2023 0.6000 0.6044 0.4910 0.5390 6,467,821 +0.01(+1.07%)
May 30, 2023 0.5800 0.5800 0.5289 0.5333 475,067 -0.03(-5.79%)
May 26, 2023 0.5670 0.5999 0.5489 0.5661 939,062 +0.04(+6.61%)
May 25, 2023 0.5800 0.5898 0.5260 0.5310 758,728 -0.05(-8.98%)
May 24, 2023 0.6000 0.6363 0.5511 0.5834 1,111,805 +0.02(+4.09%)
May 23, 2023 0.5678 0.6400 0.5100 0.5605 1,115,705 +0.05(+8.88%)
May 22, 2023 0.5150 0.5300 0.4856 0.5148 1,203,511 -0.05(-8.06%)
May 19, 2023 0.5601 0.5799 0.5323 0.5599 688,132 -0.02(-3.47%)
May 18, 2023 0.5500 0.5810 0.4817 0.5800 2,386,079 +0.00(+0.00%)
May 17, 2023 0.5800 0.6600 0.5500 0.5800 4,728,736 -0.01(-1.56%)
May 16, 2023 0.5700 0.6500 0.5400 0.5892 5,584,522 -0.09(-13.35%)
May 15, 2023 0.4400 0.7000 0.4269 0.6800 20,095,662 +0.20(+41.64%)
May 12, 2023 0.6387 0.7000 0.4555 0.4801 60,859,496 +0.15(+45.00%)
May 11, 2023 0.3471 0.3605 0.3270 0.3311 17,748,658 -0.02(-6.20%)
May 10, 2023 0.3800 0.3833 0.3520 0.3530 371,331 -0.02(-6.51%)
May 09, 2023 0.3700 0.3899 0.3510 0.3776 289,767 +0.02(+4.22%)
May 08, 2023 0.3885 0.4020 0.3550 0.3623 482,074 -0.03(-7.10%)
May 05, 2023 0.4200 0.4200 0.3720 0.3900 530,129 -0.01(-2.13%)
May 04, 2023 0.3800 0.4400 0.3611 0.3985 791,060 +0.02(+4.21%)
May 03, 2023 0.3531 0.3950 0.3310 0.3824 1,219,644 +0.04(+10.30%)
May 02, 2023 0.3585 0.3700 0.3310 0.3467 1,033,413 -0.03(-7.96%)
May 01, 2023 0.4390 0.4400 0.3512 0.3767 2,827,407 -0.08(-18.02%)
Apr 28, 2023 0.4175 0.4600 0.3611 0.4595 4,417,976 -0.01(-3.08%)
Apr 27, 2023 0.4700 0.5350 0.4300 0.4741 5,723,849 +0.02(+4.27%)
Apr 26, 2023 0.7200 0.8100 0.4060 0.4547 21,531,892 -0.20(-30.05%)
Apr 25, 2023 0.6000 0.7210 0.5100 0.6500 17,101,426 +0.04(+6.56%)
Apr 24, 2023 0.5542 0.6100 0.4818 0.6100 10,021,564 +0.09(+17.31%)
Apr 21, 2023 0.4700 0.5900 0.4500 0.5200 13,901,684 +0.00(+0.00%)
Apr 20, 2023 0.5364 0.6000 0.4412 0.5200 55,625,960 +0.16(+44.65%)
Apr 19, 2023 0.3263 0.3849 0.2840 0.3595 21,974,842 +0.10(+40.98%)
Apr 18, 2023 0.2789 0.2789 0.2439 0.2550 229,488 -0.01(-1.92%)
Apr 17, 2023 0.2500 0.2600 0.2405 0.2600 277,238 +0.01(+2.85%)
Apr 14, 2023 0.2600 0.2699 0.2500 0.2528 227,616 -0.02(-5.99%)
Apr 13, 2023 0.2720 0.2720 0.2500 0.2689 202,794 +0.02(+6.50%)
Apr 12, 2023 0.2700 0.2797 0.2525 0.2525 100,487 -0.02(-6.27%)
Apr 11, 2023 0.2800 0.2800 0.2552 0.2694 408,274 +0.00(+0.79%)
Apr 10, 2023 0.2682 0.2700 0.2600 0.2673 444,827 +0.02(+6.75%)
Apr 06, 2023 0.2789 0.2789 0.2303 0.2504 302,839 -0.02(-7.26%)
Apr 05, 2023 0.2800 0.2800 0.2530 0.2700 158,115 -0.00(-0.55%)
Apr 04, 2023 0.2800 0.2901 0.2610 0.2715 201,068 -0.02(-5.89%)
Apr 03, 2023 0.2814 0.3099 0.2814 0.2885 305,777 +0.00(+1.23%)
Mar 31, 2023 0.2900 0.2918 0.2690 0.2850 303,147 +0.00(+1.79%)
Mar 30, 2023 0.3000 0.3042 0.2718 0.2800 241,481 +0.00(+0.00%)
Mar 29, 2023 0.2775 0.2947 0.2551 0.2800 407,071 +0.01(+3.21%)
Mar 28, 2023 0.2800 0.2910 0.2600 0.2713 222,835 -0.01(-2.83%)
Mar 27, 2023 0.2900 0.3047 0.2776 0.2792 154,437 -0.01(-3.99%)
Mar 24, 2023 0.3200 0.3201 0.2800 0.2908 308,664 -0.02(-7.09%)
Mar 23, 2023 0.2700 0.3131 0.2700 0.3130 453,446 +0.04(+15.88%)
Mar 22, 2023 0.2731 0.2791 0.2599 0.2701 223,516 +0.01(+3.88%)
Mar 21, 2023 0.2700 0.2896 0.2500 0.2600 734,469 -0.02(-7.14%)
Mar 20, 2023 0.3300 0.3370 0.2800 0.2800 497,202 +0.02(+7.69%)
Mar 17, 2023 0.4400 0.4400 0.2600 0.2600 1,257,126 -0.15(-36.59%)
Mar 16, 2023 0.4100 0.4400 0.3600 0.4100 237,740 +0.01(+3.74%)
Mar 15, 2023 0.4200 0.4249 0.3900 0.3952 142,203 -0.02(-5.57%)
Mar 14, 2023 0.4366 0.4366 0.4020 0.4185 128,232 +0.01(+2.47%)
Mar 13, 2023 0.4600 0.4650 0.4021 0.4084 388,099 -0.06(-12.17%)
Mar 10, 2023 0.4919 0.5167 0.4521 0.4650 374,000 -0.03(-6.72%)
Mar 09, 2023 0.5600 0.5600 0.4752 0.4985 296,696 -0.03(-5.94%)
Mar 08, 2023 0.5700 0.5800 0.5138 0.5300 219,691 -0.03(-6.19%)
Mar 07, 2023 0.5200 0.5650 0.5000 0.5650 558,566 +0.04(+8.03%)
Mar 06, 2023 0.4699 0.5230 0.4450 0.5230 821,880 +0.07(+14.69%)
Mar 03, 2023 0.4525 0.4700 0.4300 0.4560 198,440 +0.00(+0.84%)
Mar 02, 2023 0.4799 0.4800 0.4400 0.4522 305,017 -0.01(-1.14%)
Mar 01, 2023 0.4700 0.4725 0.4133 0.4574 454,830 -0.02(-3.20%)
Feb 28, 2023 0.4620 0.4749 0.4445 0.4725 138,968 +0.02(+3.87%)
Feb 27, 2023 0.4800 0.4799 0.4295 0.4549 365,905 +0.00(+0.09%)
Feb 24, 2023 0.6200 0.6225 0.4284 0.4545 2,808,485 -0.18(-27.86%)
Feb 23, 2023 0.6200 0.6695 0.5940 0.6300 869,424 +0.01(+2.42%)
Feb 22, 2023 0.6001 0.6496 0.6001 0.6151 256,451 -0.01(-1.35%)
Feb 21, 2023 0.6300 0.6489 0.6175 0.6235 321,433 -0.03(-4.06%)
Feb 17, 2023 0.6700 0.6700 0.6370 0.6499 94,135 -0.01(-1.53%)
Feb 16, 2023 0.6400 0.6600 0.6350 0.6600 87,449 +0.02(+3.11%)
Feb 15, 2023 0.6100 0.6600 0.6100 0.6401 243,363 +0.00(+0.02%)
Feb 14, 2023 0.6500 0.6592 0.6006 0.6400 228,853 -0.01(-1.54%)
Feb 13, 2023 0.6500 0.6798 0.6310 0.6500 120,692 +0.01(+1.56%)
Feb 10, 2023 0.6600 0.6800 0.6400 0.6400 363,494 -0.04(-5.87%)
Feb 09, 2023 0.6600 0.6900 0.6608 0.6799 269,401 +0.01(+1.16%)
Feb 08, 2023 0.6900 0.7231 0.6600 0.6721 396,284 -0.04(-5.70%)
Feb 07, 2023 0.6900 0.7300 0.6800 0.7127 864,088 +0.02(+3.29%)
Feb 06, 2023 0.6600 0.6900 0.6350 0.6900 625,989 +0.03(+4.55%)
Feb 03, 2023 0.6300 0.7088 0.6300 0.6600 1,308,751 +0.01(+0.92%)
Feb 02, 2023 0.6218 0.6600 0.6210 0.6540 1,332,969 +0.01(+2.25%)
Feb 01, 2023 0.6400 0.6400 0.6101 0.6396 471,843 -0.00(-0.03%)
Jan 31, 2023 0.6150 0.6400 0.6130 0.6398 304,058 +0.01(+1.65%)
Jan 30, 2023 0.6599 0.6599 0.6200 0.6294 288,929 -0.01(-1.53%)
Jan 27, 2023 0.6599 0.6700 0.6200 0.6392 520,300 +0.00(+0.05%)
Jan 26, 2023 0.6400 0.6500 0.6185 0.6389 353,975 +0.01(+1.46%)
Jan 25, 2023 0.6500 0.6600 0.6200 0.6297 283,503 -0.04(-6.01%)
Jan 24, 2023 0.6700 0.6870 0.6255 0.6700 344,990 +0.01(+1.52%)
Jan 23, 2023 0.6710 0.6930 0.6100 0.6600 550,577 -0.02(-2.80%)
Jan 20, 2023 0.6850 0.7100 0.6680 0.6790 230,896 -0.00(-0.15%)
Jan 19, 2023 0.6900 0.7100 0.6671 0.6800 482,472 -0.03(-4.23%)
Jan 18, 2023 0.7200 0.7299 0.6850 0.7100 569,122 +0.02(+2.90%)
Jan 17, 2023 0.7200 0.7299 0.6800 0.6900 664,553 -0.03(-4.17%)
Jan 13, 2023 0.7600 0.8101 0.6900 0.7200 3,806,978 +0.07(+10.77%)
Jan 12, 2023 0.6783 0.6880 0.6500 0.6500 584,974 -0.01(-1.52%)
Jan 11, 2023 0.6100 0.6756 0.5976 0.6600 604,302 +0.05(+8.16%)
Jan 10, 2023 0.5813 0.6200 0.5800 0.6102 348,562 +0.01(+1.82%)
Jan 09, 2023 0.6352 0.6400 0.5780 0.5993 468,408 -0.01(-0.94%)
Jan 06, 2023 0.5900 0.6790 0.5800 0.6050 575,950 +0.01(+0.83%)
Jan 05, 2023 0.6000 0.6256 0.5700 0.6000 333,469 +0.00(+0.00%)
Jan 04, 2023 0.6400 0.6437 0.5622 0.6000 914,624 -0.05(-7.38%)
Jan 03, 2023 0.7400 0.7995 0.5510 0.6478 2,734,934 -0.00(-0.72%)
Dec 30, 2022 0.5250 0.6742 0.5201 0.6525 2,979,210 +0.15(+30.42%)
Dec 29, 2022 0.6000 0.6000 0.4991 0.5003 2,048,209 -0.04(-7.73%)
Dec 28, 2022 0.6630 0.6999 0.5419 0.5422 1,193,753 -0.13(-19.07%)
Dec 27, 2022 0.7400 0.7500 0.6583 0.6700 748,092 -0.08(-10.67%)
Dec 23, 2022 0.8599 0.8599 0.7277 0.7500 898,533 -0.11(-12.82%)
Dec 22, 2022 0.9499 0.9499 0.8146 0.8603 281,133 -0.08(-8.51%)
Dec 21, 2022 0.9851 1.030 0.8525 0.9403 423,483 -0.02(-2.05%)
Dec 20, 2022 0.9500 1.025 0.9200 0.9600 293,955 +0.00(+0.00%)
Dec 19, 2022 0.9700 0.9927 0.9300 0.9600 1,067,356 -0.04(-4.00%)
Dec 16, 2022 1.050 1.080 0.9800 1.000 2,158,968 -0.14(-12.28%)
Dec 15, 2022 1.060 1.280 0.9700 1.140 9,386,329 +0.17(+17.53%)
Dec 14, 2022 1.210 1.240 0.9700 0.9700 2,304,694 -0.40(-29.20%)
Dec 13, 2022 1.960 2.000 1.360 1.370 1,825,589 -0.68(-33.17%)
Dec 12, 2022 3.090 3.090 2.039 2.050 886,458 -0.97(-32.12%)
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.