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

Yogaworks Inc (NQ: YOGA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 2.380 2.380 2.277 2.290 34,220 -0.11(-4.58%)
Apr 27, 2018 2.380 2.400 2.375 2.400 1,236 +0.03(+1.27%)
Apr 26, 2018 2.406 2.460 2.351 2.370 9,334 -0.01(-0.42%)
Apr 25, 2018 2.320 2.400 2.151 2.380 20,134 +0.02(+0.89%)
Apr 24, 2018 2.320 2.389 2.310 2.359 4,843 -0.03(-1.30%)
Apr 23, 2018 2.280 2.400 2.269 2.390 25,172 +0.11(+4.82%)
Apr 20, 2018 2.300 2.300 2.251 2.280 128,334 +0.00(+0.00%)
Apr 19, 2018 2.200 2.320 2.165 2.280 53,653 +0.09(+4.11%)
Apr 18, 2018 2.120 2.200 2.100 2.190 18,707 +0.07(+3.30%)
Apr 17, 2018 2.080 2.160 2.050 2.120 62,162 +0.04(+1.92%)
Apr 16, 2018 2.180 2.180 2.000 2.080 635,156 -0.10(-4.59%)
Apr 13, 2018 2.140 2.200 2.120 2.180 12,553 +0.05(+2.35%)
Apr 12, 2018 2.160 2.210 2.130 2.130 3,919 -0.03(-1.39%)
Apr 11, 2018 2.190 2.219 2.160 2.160 5,684 -0.03(-1.37%)
Apr 10, 2018 2.170 2.200 2.114 2.190 11,301 +0.07(+3.30%)
Apr 09, 2018 2.240 2.280 1.984 2.120 27,159 -0.08(-3.64%)
Apr 06, 2018 2.320 2.320 2.040 2.200 24,215 -0.13(-5.58%)
Apr 05, 2018 2.370 2.370 2.250 2.330 27,499 +0.03(+1.30%)
Apr 04, 2018 2.300 2.505 2.090 2.300 83,976 -0.05(-2.13%)
Apr 03, 2018 2.600 2.830 2.040 2.350 234,567 -0.53(-18.40%)
Apr 02, 2018 2.944 2.944 2.742 2.880 57,276 -0.00(-0.00%)
Mar 29, 2018 2.880 2.880 2.880 0 +0.02(+0.70%)
Mar 28, 2018 2.907 2.910 2.750 2.860 8,068 +0.04(+1.42%)
Mar 27, 2018 2.930 2.930 2.600 2.820 11,652 -0.07(-2.42%)
Mar 26, 2018 2.989 2.989 2.666 2.890 23,942 +0.02(+0.70%)
Mar 23, 2018 2.960 2.960 2.654 2.870 26,262 -0.11(-3.69%)
Mar 22, 2018 2.750 2.980 2.640 2.980 62,604 +0.19(+6.81%)
Mar 21, 2018 2.770 2.820 2.700 2.790 40,495 +0.01(+0.36%)
Mar 20, 2018 2.710 2.795 2.710 2.780 45,214 +0.10(+3.73%)
Mar 19, 2018 2.770 2.790 2.680 2.680 13,413 -0.08(-2.90%)
Mar 16, 2018 2.780 2.790 2.760 2.760 3,812 +0.00(+0.00%)
Mar 15, 2018 2.760 2.788 2.750 2.760 1,753 +0.01(+0.36%)
Mar 14, 2018 2.781 2.781 2.750 2.750 8,668 -0.01(-0.36%)
Mar 13, 2018 2.720 2.780 2.640 2.760 30,668 +0.02(+0.73%)
Mar 12, 2018 2.703 2.768 2.656 2.740 5,609 +0.04(+1.48%)
Mar 09, 2018 2.790 2.800 2.640 2.700 35,716 -0.06(-2.17%)
Mar 08, 2018 2.720 2.790 2.720 2.760 1,862 +0.06(+2.22%)
Mar 07, 2018 2.770 2.780 2.700 2.700 16,990 -0.06(-2.17%)
Mar 06, 2018 2.730 2.790 2.710 2.760 16,429 +0.06(+2.22%)
Mar 05, 2018 2.760 2.820 2.690 2.700 5,426 -0.09(-3.23%)
Mar 02, 2018 2.800 2.800 2.720 2.790 3,664 +0.00(+0.00%)
Mar 01, 2018 2.634 2.810 2.634 2.790 19,205 +0.01(+0.36%)
Feb 28, 2018 2.843 2.850 2.780 2.780 8,969 -0.01(-0.36%)
Feb 27, 2018 2.800 2.810 2.756 2.790 10,132 +0.00(+0.00%)
Feb 26, 2018 2.795 2.800 2.750 2.790 25,643 -0.01(-0.36%)
Feb 23, 2018 2.790 2.800 2.720 2.800 8,369 +0.01(+0.54%)
Feb 22, 2018 2.740 2.820 2.700 2.785 13,264 +0.06(+2.39%)
Feb 21, 2018 2.850 2.870 2.705 2.720 11,246 -0.16(-5.56%)
Feb 20, 2018 2.870 2.920 2.810 2.880 27,158 +0.02(+0.70%)
Feb 16, 2018 2.860 2.860 2.860 0 +0.03(+1.06%)
Feb 15, 2018 2.850 2.850 2.810 2.830 8,881 +0.00(+0.00%)
Feb 14, 2018 2.690 2.880 2.650 2.830 9,568 +0.07(+2.54%)
Feb 13, 2018 2.710 2.760 2.610 2.760 26,933 +0.07(+2.60%)
Feb 12, 2018 2.670 2.770 2.650 2.690 11,937 +0.04(+1.51%)
Feb 09, 2018 2.680 2.780 2.570 2.650 11,885 -0.05(-1.85%)
Feb 08, 2018 2.790 2.790 2.641 2.700 67,476 -0.07(-2.53%)
Feb 07, 2018 2.590 2.790 2.590 2.770 10,595 +0.13(+4.92%)
Feb 06, 2018 2.670 2.780 2.500 2.640 32,106 +0.01(+0.38%)
Feb 05, 2018 2.910 2.910 2.630 2.630 13,892 -0.22(-7.72%)
Feb 02, 2018 2.820 2.910 2.820 2.850 23,356 -0.04(-1.38%)
Feb 01, 2018 2.940 2.940 2.835 2.890 49,623 -0.02(-0.69%)
Jan 31, 2018 2.850 3.050 2.850 2.910 23,562 -0.02(-0.68%)
Jan 30, 2018 2.960 3.025 2.850 2.930 33,924 -0.11(-3.62%)
Jan 29, 2018 3.030 3.100 2.960 3.040 32,141 +0.01(+0.33%)
Jan 26, 2018 2.940 3.040 2.860 3.030 31,805 +0.10(+3.41%)
Jan 25, 2018 2.933 2.950 2.860 2.930 14,279 +0.03(+1.03%)
Jan 24, 2018 2.820 2.960 2.820 2.900 16,298 +0.06(+2.11%)
Jan 23, 2018 2.870 2.870 2.800 2.840 22,335 -0.01(-0.35%)
Jan 22, 2018 2.820 2.940 2.820 2.850 9,811 -0.06(-2.06%)
Jan 19, 2018 2.840 2.990 2.800 2.910 69,166 +0.09(+3.19%)
Jan 18, 2018 2.760 2.840 2.740 2.820 62,332 +0.05(+1.81%)
Jan 17, 2018 2.810 2.810 2.700 2.770 12,042 -0.02(-0.72%)
Jan 16, 2018 2.820 2.820 2.720 2.790 12,135 -0.02(-0.71%)
Jan 12, 2018 2.810 2.810 2.810 0 +0.03(+1.08%)
Jan 11, 2018 2.690 2.840 2.621 2.780 46,984 +0.12(+4.51%)
Jan 10, 2018 2.720 2.720 2.610 2.660 41,132 -0.03(-1.12%)
Jan 09, 2018 2.670 2.780 2.605 2.690 34,804 -0.04(-1.47%)
Jan 08, 2018 2.700 2.770 2.610 2.730 34,931 +0.06(+2.25%)
Jan 05, 2018 2.740 2.792 2.661 2.670 63,725 -0.07(-2.55%)
Jan 04, 2018 2.820 2.850 2.690 2.740 66,439 -0.07(-2.49%)
Jan 03, 2018 2.800 2.854 2.762 2.810 17,174 +0.07(+2.55%)
Jan 02, 2018 2.830 2.930 2.670 2.740 29,341 -0.09(-3.18%)
Dec 29, 2017 2.830 2.830 2.830 0 +0.03(+1.07%)
Dec 28, 2017 2.700 2.800 2.670 2.800 13,544 +0.10(+3.59%)
Dec 27, 2017 2.760 2.800 2.660 2.703 79,691 -0.03(-0.99%)
Dec 26, 2017 2.900 2.900 2.620 2.730 56,039 -0.13(-4.55%)
Dec 22, 2017 2.750 3.610 2.500 2.860 768,927 +0.14(+5.15%)
Dec 21, 2017 2.490 2.780 2.490 2.720 236,478 +0.31(+12.86%)
Dec 20, 2017 2.410 2.477 2.380 2.410 21,054 +0.01(+0.42%)
Dec 19, 2017 2.410 2.600 2.380 2.400 140,656 +0.01(+0.42%)
Dec 18, 2017 2.540 2.570 2.390 2.390 17,681 -0.11(-4.40%)
Dec 15, 2017 2.400 2.590 2.390 2.500 55,263 +0.13(+5.49%)
Dec 14, 2017 2.330 2.500 2.300 2.370 184,111 +0.07(+3.04%)
Dec 13, 2017 2.250 2.390 2.220 2.300 33,668 +0.05(+2.22%)
Dec 12, 2017 2.280 2.360 2.250 2.250 48,108 -0.04(-1.75%)
Dec 11, 2017 2.290 2.341 2.280 2.290 9,869 +0.01(+0.44%)
Dec 08, 2017 2.460 2.460 2.260 2.280 24,259 -0.07(-2.98%)
Dec 07, 2017 2.400 2.490 2.350 2.350 13,321 -0.06(-2.49%)
Dec 06, 2017 2.506 2.506 2.410 2.410 2,148 -0.06(-2.43%)
Dec 05, 2017 2.578 2.580 2.420 2.470 30,319 -0.08(-3.14%)
Dec 04, 2017 2.560 2.600 2.560 2.550 16,362 +0.00(+0.00%)
Dec 01, 2017 2.430 2.560 2.410 2.550 24,073 +0.12(+4.94%)
Nov 30, 2017 2.440 2.520 2.430 2.430 6,615 -0.06(-2.41%)
Nov 29, 2017 2.430 2.490 2.400 2.490 41,800 +0.05(+2.05%)
Nov 28, 2017 2.500 2.520 2.400 2.440 20,430 -0.05(-2.01%)
Nov 27, 2017 2.470 2.510 2.470 2.490 29,861 -0.01(-0.40%)
Nov 24, 2017 2.600 2.600 2.470 2.500 7,792 -0.05(-1.96%)
Nov 22, 2017 2.450 2.600 2.450 2.550 39,878 +0.07(+2.82%)
Nov 21, 2017 2.610 2.610 2.433 2.480 17,499 -0.13(-4.98%)
Nov 20, 2017 2.750 2.750 2.420 2.610 28,735 +0.02(+0.77%)
Nov 17, 2017 2.600 2.707 2.480 2.590 46,222 -0.02(-0.77%)
Nov 16, 2017 2.550 2.639 2.350 2.610 45,772 +0.01(+0.38%)
Nov 15, 2017 2.860 2.860 2.500 2.600 120,026 -0.25(-8.77%)
Nov 14, 2017 3.040 3.040 2.850 2.850 74,079 -0.04(-1.38%)
Nov 13, 2017 2.840 2.900 2.710 2.890 43,518 +0.09(+3.21%)
Nov 10, 2017 2.800 2.949 2.731 2.800 12,521 -0.03(-1.06%)
Nov 09, 2017 2.800 2.907 2.750 2.830 10,586 +0.02(+0.71%)
Nov 08, 2017 2.880 2.930 2.760 2.810 18,869 -0.07(-2.43%)
Nov 07, 2017 2.950 2.950 2.880 2.880 21,309 -0.02(-0.69%)
Nov 06, 2017 2.880 2.999 2.880 2.900 20,877 +0.05(+1.75%)
Nov 03, 2017 2.810 3.030 2.780 2.850 126,172 +0.08(+2.89%)
Nov 02, 2017 2.640 2.770 2.602 2.770 40,627 +0.12(+4.53%)
Nov 01, 2017 2.550 2.754 2.522 2.650 28,683 +0.12(+4.74%)
Oct 31, 2017 2.600 2.665 2.530 2.530 22,738 -0.10(-3.80%)
Oct 30, 2017 2.500 2.630 2.500 2.630 14,319 +0.15(+6.05%)
Oct 27, 2017 2.430 2.600 2.410 2.480 38,050 +0.03(+1.22%)
Oct 26, 2017 2.480 2.550 2.420 2.450 49,203 -0.06(-2.39%)
Oct 25, 2017 2.670 2.690 2.490 2.510 136,791 -0.14(-5.28%)
Oct 24, 2017 2.725 2.800 2.620 2.650 202,517 -0.03(-1.12%)
Oct 23, 2017 2.740 2.840 2.660 2.680 70,189 -0.06(-2.19%)
Oct 20, 2017 2.853 2.900 2.724 2.740 59,178 -0.11(-3.86%)
Oct 19, 2017 2.950 2.989 2.850 2.850 30,249 -0.01(-0.35%)
Oct 18, 2017 2.970 2.970 2.860 2.860 6,097 -0.04(-1.38%)
Oct 17, 2017 2.990 2.990 2.900 2.900 48,783 -0.06(-2.03%)
Oct 16, 2017 2.870 3.030 2.850 2.960 29,126 +0.09(+3.14%)
Oct 13, 2017 3.080 3.080 2.850 2.870 61,545 -0.15(-4.97%)
Oct 12, 2017 3.000 3.070 2.910 3.020 39,635 +0.04(+1.34%)
Oct 11, 2017 2.880 3.000 2.880 2.980 14,039 +0.13(+4.56%)
Oct 10, 2017 2.850 2.940 2.850 2.850 33,898 +0.05(+1.79%)
Oct 09, 2017 2.800 2.940 2.780 2.800 93,750 +0.02(+0.72%)
Oct 06, 2017 2.670 2.830 2.650 2.780 71,785 +0.14(+5.30%)
Oct 05, 2017 2.660 2.770 2.620 2.640 58,457 -0.05(-1.86%)
Oct 04, 2017 2.780 2.830 2.620 2.690 74,521 -0.06(-2.18%)
Oct 03, 2017 2.730 2.830 2.710 2.750 37,711 +0.04(+1.48%)
Oct 02, 2017 2.950 2.950 2.710 2.710 111,270 -0.06(-2.17%)
Sep 29, 2017 2.850 2.990 2.650 2.770 78,672 -0.06(-2.12%)
Sep 28, 2017 2.910 3.012 2.710 2.830 167,694 -0.05(-1.74%)
Sep 27, 2017 3.160 3.310 2.780 2.880 116,823 -0.28(-8.86%)
Sep 26, 2017 3.440 3.460 3.151 3.160 109,032 -0.26(-7.60%)
Sep 25, 2017 3.510 3.623 3.400 3.420 32,538 -0.11(-3.12%)
Sep 22, 2017 3.890 3.970 3.330 3.530 114,752 -0.47(-11.75%)
Sep 21, 2017 4.200 4.200 3.858 4.000 162,040 -0.04(-0.99%)
Sep 20, 2017 3.720 4.090 3.650 4.040 99,198 +0.29(+7.73%)
Sep 19, 2017 3.810 3.939 3.590 3.750 110,541 -0.03(-0.79%)
Sep 18, 2017 3.820 4.047 3.720 3.780 68,567 -0.04(-1.05%)
Sep 15, 2017 4.140 4.140 3.750 3.820 120,999 -0.27(-6.60%)
Sep 14, 2017 4.010 4.140 3.920 4.090 46,350 +0.05(+1.24%)
Sep 13, 2017 4.120 4.120 3.831 4.040 27,045 +0.06(+1.51%)
Sep 12, 2017 4.030 4.100 3.870 3.980 44,750 -0.05(-1.24%)
Sep 11, 2017 3.980 4.120 3.870 4.030 28,610 +0.09(+2.15%)
Sep 08, 2017 3.950 4.190 3.850 3.945 32,613 -0.10(-2.35%)
Sep 07, 2017 4.320 4.320 3.920 4.040 92,915 -0.25(-5.83%)
Sep 06, 2017 4.190 4.500 3.701 4.290 181,421 +0.17(+4.13%)
Sep 05, 2017 3.910 4.150 3.720 4.120 310,469 +0.32(+8.42%)
Sep 01, 2017 3.300 3.800 3.300 3.800 174,595 +0.50(+15.15%)
Aug 31, 2017 3.380 3.470 3.290 3.300 101,700 -0.17(-4.90%)
Aug 30, 2017 3.490 3.670 3.350 3.470 127,678 -0.18(-4.93%)
Aug 29, 2017 3.530 3.790 3.500 3.650 123,237 -0.14(-3.57%)
Aug 28, 2017 4.020 4.070 3.470 3.785 136,385 -0.22(-5.61%)
Aug 25, 2017 4.140 4.148 4.010 4.010 11,835 -0.08(-1.96%)
Aug 24, 2017 3.930 4.289 3.930 4.090 37,019 +0.10(+2.51%)
Aug 23, 2017 4.250 4.250 3.935 3.990 46,317 -0.09(-2.21%)
Aug 22, 2017 4.340 4.400 3.970 4.080 61,001 -0.26(-5.99%)
Aug 21, 2017 4.000 4.340 3.870 4.340 50,519 +0.36(+9.05%)
Aug 18, 2017 4.210 4.300 3.920 3.980 118,415 -0.23(-5.46%)
Aug 17, 2017 4.360 4.550 4.200 4.210 95,071 -0.20(-4.54%)
Aug 16, 2017 4.470 4.690 4.385 4.410 155,329 -0.11(-2.43%)
Aug 15, 2017 4.220 4.600 4.200 4.520 292,741 +0.17(+3.91%)
Aug 14, 2017 4.900 4.900 4.280 4.350 160,810 -0.50(-10.31%)
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.