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:

Groupon Cl A (NQ: GRPN )

8.400 +0.260 (+3.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 8.060 8.440 8.040 8.400 278,214 +0.26(+3.19%)
Nov 23, 2022 8.000 8.250 7.990 8.140 482,229 +0.08(+0.99%)
Nov 22, 2022 8.260 8.280 7.990 8.060 567,623 -0.22(-2.66%)
Nov 21, 2022 8.230 8.680 8.110 8.280 635,245 +0.03(+0.36%)
Nov 18, 2022 8.800 8.860 8.205 8.250 688,757 -0.34(-3.96%)
Nov 17, 2022 8.260 8.745 8.150 8.590 494,345 +0.04(+0.47%)
Nov 16, 2022 8.850 8.989 8.500 8.550 907,229 -0.51(-5.63%)
Nov 15, 2022 9.500 9.900 8.960 9.060 990,186 +0.01(+0.11%)
Nov 14, 2022 9.880 10.24 9.040 9.050 3,259,716 -1.05(-10.40%)
Nov 11, 2022 9.480 10.29 9.160 10.10 1,427,976 +0.45(+4.66%)
Nov 10, 2022 8.990 9.970 8.961 9.650 1,797,103 +1.32(+15.85%)
Nov 09, 2022 8.840 8.840 8.080 8.330 2,021,415 -0.64(-7.13%)
Nov 08, 2022 6.970 9.070 6.580 8.970 4,208,914 +1.93(+27.41%)
Nov 07, 2022 7.140 7.250 6.760 7.040 1,881,176 -0.03(-0.42%)
Nov 04, 2022 7.070 7.125 6.740 7.070 520,707 +0.23(+3.36%)
Nov 03, 2022 7.090 7.260 6.820 6.840 469,744 -0.29(-4.07%)
Nov 02, 2022 7.730 7.090 7.130 718,513 -0.58(-7.52%)
Nov 01, 2022 7.590 7.890 7.560 7.710 632,686 +0.34(+4.61%)
Oct 31, 2022 7.500 7.660 7.300 7.370 283,424 -0.21(-2.77%)
Oct 28, 2022 7.580 7.830 7.210 7.580 1,298,115 +0.00(+0.00%)
Oct 27, 2022 7.400 7.800 7.400 7.580 706,998 +0.21(+2.85%)
Oct 26, 2022 6.540 7.635 6.540 7.370 1,303,450 +0.79(+12.01%)
Oct 25, 2022 6.400 6.730 6.350 6.580 1,921,783 +0.18(+2.81%)
Oct 24, 2022 6.840 6.840 6.380 6.400 1,229,455 -0.46(-6.71%)
Oct 21, 2022 6.810 6.930 6.660 6.860 736,579 +0.06(+0.81%)
Oct 20, 2022 6.890 7.270 6.800 6.805 711,072 -0.14(-1.95%)
Oct 19, 2022 7.440 7.480 6.900 6.940 771,784 -0.53(-7.10%)
Oct 18, 2022 7.610 7.860 7.440 7.470 719,380 +0.10(+1.36%)
Oct 17, 2022 7.180 7.440 7.090 7.370 640,233 +0.15(+2.08%)
Oct 14, 2022 7.460 7.580 7.180 7.220 512,713 -0.13(-1.77%)
Oct 13, 2022 7.100 7.390 6.920 7.350 797,391 -0.02(-0.27%)
Oct 12, 2022 7.520 7.575 7.130 7.370 989,087 -0.18(-2.38%)
Oct 11, 2022 8.060 8.100 7.490 7.550 1,031,924 -0.54(-6.67%)
Oct 10, 2022 8.160 8.389 7.990 8.090 500,210 -0.15(-1.82%)
Oct 07, 2022 8.980 9.010 7.840 8.240 1,396,951 -0.92(-10.04%)
Oct 06, 2022 8.710 9.370 8.670 9.160 1,192,531 +0.47(+5.41%)
Oct 05, 2022 8.480 8.730 8.230 8.690 637,093 -0.09(-1.03%)
Oct 04, 2022 8.270 8.834 8.270 8.780 956,291 +0.71(+8.80%)
Oct 03, 2022 8.080 8.170 7.820 8.070 808,055 +0.11(+1.38%)
Sep 30, 2022 8.610 8.640 7.930 7.960 942,329 -0.78(-8.92%)
Sep 29, 2022 8.860 8.920 8.450 8.740 830,328 -0.37(-4.06%)
Sep 28, 2022 9.170 9.290 9.040 9.110 577,253 -0.08(-0.87%)
Sep 27, 2022 9.240 9.710 9.160 9.190 580,504 +0.20(+2.22%)
Sep 26, 2022 9.170 9.555 8.970 8.990 688,053 -0.27(-2.92%)
Sep 23, 2022 9.310 9.430 9.100 9.260 643,868 -0.28(-2.94%)
Sep 22, 2022 10.10 10.20 9.490 9.540 744,090 -0.63(-6.19%)
Sep 21, 2022 10.19 10.58 10.11 10.17 524,565 -0.01(-0.10%)
Sep 20, 2022 10.07 10.40 10.05 10.18 645,833 -0.14(-1.36%)
Sep 19, 2022 10.44 10.56 10.06 10.32 757,797 -0.41(-3.82%)
Sep 16, 2022 10.84 10.90 10.55 10.73 2,129,174 -0.40(-3.59%)
Sep 15, 2022 12.42 12.66 11.04 11.13 1,442,449 -1.35(-10.82%)
Sep 14, 2022 12.20 12.50 11.58 12.48 947,198 +0.32(+2.63%)
Sep 13, 2022 11.57 12.20 11.17 12.16 1,047,425 +0.04(+0.33%)
Sep 12, 2022 11.42 12.17 11.42 12.12 779,976 +0.81(+7.16%)
Sep 09, 2022 10.86 11.36 10.86 11.31 579,283 +0.57(+5.31%)
Sep 08, 2022 10.74 10.76 10.25 10.74 461,762 -0.13(-1.20%)
Sep 07, 2022 10.23 10.89 10.18 10.87 504,591 +0.49(+4.72%)
Sep 06, 2022 11.01 11.14 10.38 10.38 649,586 -0.67(-6.06%)
Sep 02, 2022 10.68 11.33 10.58 11.05 1,070,784 +0.77(+7.49%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.