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

Hyrecar (NQ: HYRE )

0.4600 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 2, 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 (%)
Mar 29, 2019 5.910 6.450 4.810 5.030 2,639,000 -1.08(-17.68%)
Mar 28, 2019 6.570 6.670 5.900 6.110 1,571,394 -0.37(-5.71%)
Mar 27, 2019 7.210 7.300 6.300 6.480 1,333,751 -0.90(-12.20%)
Mar 26, 2019 6.730 7.850 6.400 7.380 2,222,071 +0.75(+11.31%)
Mar 25, 2019 6.630 6.850 6.310 6.630 391,552 +0.02(+0.30%)
Mar 22, 2019 7.040 7.215 6.560 6.610 629,200 -0.45(-6.37%)
Mar 21, 2019 7.190 7.500 6.840 7.060 592,204 -0.14(-1.94%)
Mar 20, 2019 6.800 7.530 6.720 7.200 628,143 +0.44(+6.51%)
Mar 19, 2019 6.940 7.050 6.160 6.760 1,252,379 -0.15(-2.17%)
Mar 18, 2019 7.700 8.030 6.600 6.910 1,487,858 -0.61(-8.11%)
Mar 15, 2019 6.600 7.980 6.590 7.520 1,489,500 +0.95(+14.46%)
Mar 14, 2019 6.870 7.150 6.210 6.570 1,115,846 -0.42(-6.01%)
Mar 13, 2019 7.020 7.650 6.600 6.990 2,411,564 -0.11(-1.55%)
Mar 12, 2019 5.580 7.240 5.540 7.100 3,552,617 +1.57(+28.39%)
Mar 11, 2019 5.210 5.900 5.180 5.530 814,806 +0.32(+6.14%)
Mar 08, 2019 5.250 5.400 5.040 5.210 344,500 -0.11(-2.07%)
Mar 07, 2019 5.310 5.650 5.000 5.320 472,232 -0.01(-0.19%)
Mar 06, 2019 5.870 5.870 5.230 5.330 550,920 -0.49(-8.42%)
Mar 05, 2019 5.670 5.870 5.350 5.820 721,050 +0.32(+5.82%)
Mar 04, 2019 5.170 5.500 4.580 5.500 727,444 +0.34(+6.59%)
Mar 01, 2019 5.740 5.740 4.860 5.160 1,034,000 -0.53(-9.31%)
Feb 28, 2019 5.380 5.800 5.380 5.690 459,124 +0.32(+5.96%)
Feb 27, 2019 5.900 6.000 5.300 5.370 672,067 -0.47(-8.05%)
Feb 26, 2019 5.340 6.080 5.250 5.840 1,359,591 +0.50(+9.36%)
Feb 25, 2019 5.250 5.600 5.100 5.340 1,678,206 +0.35(+7.01%)
Feb 22, 2019 4.470 5.210 4.470 4.990 2,085,400 +0.61(+13.93%)
Feb 21, 2019 4.070 4.500 4.050 4.380 905,916 +0.38(+9.50%)
Feb 20, 2019 4.050 4.120 3.900 4.000 175,321 -0.06(-1.48%)
Feb 19, 2019 4.250 4.370 4.000 4.060 220,767 -0.17(-4.02%)
Feb 15, 2019 4.250 4.300 4.060 4.230 273,000 -0.03(-0.70%)
Feb 14, 2019 4.050 4.340 3.910 4.260 303,508 +0.23(+5.71%)
Feb 13, 2019 3.780 4.210 3.690 4.030 294,634 +0.29(+7.75%)
Feb 12, 2019 3.950 4.000 3.650 3.740 256,807 -0.15(-3.86%)
Feb 11, 2019 3.960 4.050 3.870 3.890 146,699 -0.02(-0.51%)
Feb 08, 2019 4.100 4.220 3.800 3.910 393,500 -0.22(-5.33%)
Feb 07, 2019 4.700 4.870 4.000 4.130 2,859,131 +0.19(+4.82%)
Feb 06, 2019 4.020 4.190 3.800 3.940 169,401 -0.08(-1.99%)
Feb 05, 2019 3.820 4.060 3.820 4.020 181,358 +0.20(+5.24%)
Feb 04, 2019 4.300 4.370 3.550 3.820 562,531 -0.50(-11.57%)
Feb 01, 2019 4.400 4.620 4.150 4.320 468,000 -0.11(-2.48%)
Jan 31, 2019 4.550 4.680 4.350 4.430 374,674 -0.09(-1.99%)
Jan 30, 2019 4.390 4.700 4.150 4.520 435,099 +0.07(+1.57%)
Jan 29, 2019 4.030 4.990 4.030 4.450 1,903,121 +0.43(+10.70%)
Jan 28, 2019 4.470 4.470 3.960 4.020 345,011 -0.54(-11.84%)
Jan 25, 2019 3.580 4.640 3.450 4.560 439,900 +1.02(+28.81%)
Jan 24, 2019 3.660 3.730 3.490 3.540 54,210 -0.16(-4.32%)
Jan 23, 2019 3.660 4.057 3.380 3.700 135,859 +0.08(+2.21%)
Jan 22, 2019 3.940 4.000 3.580 3.620 195,077 -0.38(-9.50%)
Jan 18, 2019 4.190 4.270 3.920 4.000 135,200 -0.13(-3.15%)
Jan 17, 2019 3.840 4.280 3.840 4.130 284,714 +0.26(+6.72%)
Jan 16, 2019 4.360 4.360 3.800 3.870 367,842 -0.43(-10.00%)
Jan 15, 2019 4.150 4.500 4.060 4.300 304,276 +0.15(+3.61%)
Jan 14, 2019 4.100 4.640 4.020 4.150 1,035,768 +0.00(+0.00%)
Jan 11, 2019 3.470 4.400 3.470 4.150 2,555,700 +0.67(+19.25%)
Jan 10, 2019 3.520 3.590 3.380 3.480 72,666 -0.10(-2.79%)
Jan 09, 2019 3.240 3.650 3.100 3.580 381,032 +0.38(+11.87%)
Jan 08, 2019 3.320 3.350 3.060 3.200 115,184 -0.15(-4.48%)
Jan 07, 2019 3.300 3.550 3.150 3.350 336,253 +0.20(+6.35%)
Jan 04, 2019 2.800 3.270 2.700 3.150 356,100 +0.40(+14.55%)
Jan 03, 2019 2.530 2.800 2.450 2.750 46,535 +0.23(+9.13%)
Jan 02, 2019 2.380 2.700 2.380 2.520 65,192 +0.13(+5.44%)
Dec 31, 2018 2.330 2.490 2.170 2.390 133,800 +0.17(+7.66%)
Dec 28, 2018 2.340 2.360 2.190 2.220 56,700 -0.09(-3.90%)
Dec 27, 2018 2.440 2.452 2.250 2.310 34,243 -0.05(-2.12%)
Dec 26, 2018 2.650 2.655 2.150 2.360 232,045 -0.20(-7.81%)
Dec 24, 2018 2.650 2.700 2.520 2.560 43,600 -0.13(-4.83%)
Dec 21, 2018 2.710 2.750 2.640 2.690 98,500 -0.07(-2.54%)
Dec 20, 2018 2.610 2.890 2.610 2.760 205,238 +0.10(+3.76%)
Dec 19, 2018 2.930 3.100 2.599 2.660 302,182 -0.17(-6.01%)
Dec 18, 2018 2.350 3.025 2.350 2.830 526,198 +0.49(+20.94%)
Dec 17, 2018 2.160 2.580 2.160 2.340 317,402 +0.22(+10.38%)
Dec 14, 2018 2.150 2.280 2.010 2.120 27,500 -0.01(-0.47%)
Dec 13, 2018 2.300 2.300 1.970 2.130 64,709 -0.11(-4.91%)
Dec 12, 2018 2.170 2.380 2.150 2.240 111,323 +0.11(+5.16%)
Dec 11, 2018 2.200 2.310 2.120 2.130 147,829 -0.01(-0.47%)
Dec 10, 2018 1.750 2.200 1.750 2.140 383,704 +0.34(+18.89%)
Dec 07, 2018 1.720 1.800 1.620 1.800 90,600 +0.10(+5.88%)
Dec 06, 2018 1.630 1.850 1.630 1.700 44,663 +0.02(+1.19%)
Dec 04, 2018 1.650 1.740 1.540 1.680 86,000 +0.06(+3.70%)
Dec 03, 2018 1.700 1.750 1.620 1.620 84,321 -0.08(-4.71%)
Nov 30, 2018 1.700 1.750 1.700 1.700 42,700 +0.00(+0.00%)
Nov 29, 2018 1.800 1.800 1.700 1.700 39,174 -0.10(-5.56%)
Nov 28, 2018 1.790 1.850 1.750 1.800 38,059 +0.01(+0.56%)
Nov 27, 2018 1.780 1.820 1.700 1.790 79,261 -0.03(-1.65%)
Nov 26, 2018 1.910 1.910 1.700 1.820 45,970 -0.09(-4.71%)
Nov 23, 2018 1.900 1.910 1.850 1.910 13,700 +0.01(+0.53%)
Nov 21, 2018 1.900 1.900 1.900 0 +0.13(+7.34%)
Nov 20, 2018 1.810 1.825 1.610 1.770 170,875 -0.05(-2.75%)
Nov 19, 2018 2.030 2.030 1.800 1.820 85,340 -0.19(-9.45%)
Nov 16, 2018 1.960 2.050 1.960 2.010 54,100 +0.02(+1.01%)
Nov 15, 2018 2.130 2.130 1.910 1.990 99,105 -0.14(-6.57%)
Nov 14, 2018 2.080 2.130 2.030 2.130 68,220 +0.09(+4.41%)
Nov 13, 2018 2.110 2.150 2.010 2.040 57,409 -0.06(-2.86%)
Nov 12, 2018 2.120 2.199 2.070 2.100 51,741 -0.05(-2.33%)
Nov 09, 2018 2.560 2.560 1.990 2.150 267,700 -0.39(-15.35%)
Nov 08, 2018 2.560 2.720 2.460 2.540 127,097 -0.04(-1.55%)
Nov 07, 2018 2.450 2.650 2.360 2.580 113,732 +0.21(+8.86%)
Nov 06, 2018 2.250 2.450 2.181 2.370 71,874 +0.13(+5.80%)
Nov 05, 2018 2.080 2.290 2.070 2.240 58,317 +0.17(+8.21%)
Nov 02, 2018 2.150 2.190 2.070 2.070 40,900 -0.07(-3.27%)
Nov 01, 2018 2.060 2.140 1.900 2.140 92,804 +0.08(+3.88%)
Oct 31, 2018 2.160 2.160 1.967 2.060 89,555 -0.23(-10.04%)
Oct 30, 2018 2.250 2.320 2.070 2.290 77,623 +0.00(+0.00%)
Oct 29, 2018 2.230 2.320 2.222 2.290 51,752 +0.06(+2.69%)
Oct 26, 2018 2.170 2.240 2.170 2.230 1,600 +0.09(+4.21%)
Oct 25, 2018 2.230 2.330 2.010 2.140 76,773 -0.07(-3.17%)
Oct 24, 2018 2.290 2.400 2.170 2.210 85,200 -0.09(-3.91%)
Oct 23, 2018 2.270 2.370 2.250 2.300 60,969 -0.04(-1.71%)
Oct 22, 2018 2.340 2.490 2.307 2.340 78,349 +0.09(+4.00%)
Oct 19, 2018 2.130 2.370 2.130 2.250 119,400 +0.15(+7.14%)
Oct 18, 2018 2.066 2.289 2.040 2.100 182,032 +0.05(+2.44%)
Oct 17, 2018 2.030 2.120 2.020 2.050 136,079 +0.02(+0.99%)
Oct 16, 2018 2.000 2.130 1.990 2.030 183,147 +0.04(+2.01%)
Oct 15, 2018 2.300 2.350 1.950 1.990 229,438 -0.31(-13.48%)
Oct 12, 2018 2.310 2.360 2.230 2.300 66,300 +0.04(+1.77%)
Oct 11, 2018 2.300 2.430 2.070 2.260 55,720 -0.14(-5.83%)
Oct 10, 2018 2.470 2.530 2.392 2.400 33,411 -0.06(-2.44%)
Oct 09, 2018 2.250 2.570 2.211 2.460 145,506 +0.22(+9.82%)
Oct 08, 2018 2.510 2.557 2.015 2.240 165,286 -0.36(-13.85%)
Oct 05, 2018 2.680 2.750 2.590 2.600 44,700 -0.10(-3.70%)
Oct 04, 2018 2.670 2.784 2.650 2.700 28,003 +0.03(+1.12%)
Oct 03, 2018 2.600 2.740 2.590 2.670 49,840 +0.07(+2.69%)
Oct 02, 2018 2.740 2.800 2.550 2.600 154,088 -0.15(-5.45%)
Oct 01, 2018 2.580 2.750 2.580 2.750 102,600 +0.20(+7.84%)
Sep 28, 2018 2.620 2.740 2.550 2.550 42,500 -0.08(-3.04%)
Sep 27, 2018 2.610 2.744 2.528 2.630 66,895 +0.00(+0.00%)
Sep 26, 2018 2.660 2.780 2.600 2.630 36,608 +0.00(+0.00%)
Sep 25, 2018 2.660 2.816 2.600 2.630 73,801 +0.00(+0.00%)
Sep 24, 2018 2.860 2.860 2.625 2.630 135,788 -0.22(-7.72%)
Sep 21, 2018 3.270 3.310 2.800 2.850 193,600 -0.41(-12.58%)
Sep 20, 2018 3.050 3.430 3.050 3.260 146,523 +0.23(+7.59%)
Sep 19, 2018 3.150 3.330 3.000 3.030 161,406 -0.07(-2.26%)
Sep 18, 2018 2.860 3.250 2.860 3.100 223,957 +0.27(+9.54%)
Sep 17, 2018 2.780 2.950 2.650 2.830 116,618 -0.01(-0.35%)
Sep 14, 2018 2.720 3.180 2.500 2.840 409,100 +0.27(+10.51%)
Sep 13, 2018 2.630 2.750 2.289 2.570 183,637 -0.03(-1.15%)
Sep 12, 2018 2.750 2.762 2.580 2.600 73,682 -0.17(-6.14%)
Sep 11, 2018 2.920 3.030 2.700 2.770 77,882 -0.17(-5.78%)
Sep 10, 2018 3.080 3.100 2.780 2.940 207,584 -0.12(-3.92%)
Sep 07, 2018 2.950 3.080 2.950 3.060 55,000 +0.11(+3.73%)
Sep 06, 2018 3.010 3.120 2.910 2.950 33,044 -0.06(-1.99%)
Sep 05, 2018 3.300 3.340 2.851 3.010 77,265 -0.28(-8.51%)
Sep 04, 2018 3.220 3.300 3.200 3.290 26,810 +0.12(+3.79%)
Aug 31, 2018 3.170 3.170 3.170 0 +0.03(+0.96%)
Aug 30, 2018 3.200 3.281 3.140 3.140 24,439 -0.11(-3.38%)
Aug 29, 2018 3.330 3.330 3.110 3.250 68,693 -0.10(-2.99%)
Aug 28, 2018 3.440 3.442 3.250 3.350 66,192 -0.06(-1.76%)
Aug 27, 2018 3.390 3.450 3.270 3.410 58,117 +0.14(+4.28%)
Aug 24, 2018 3.650 3.650 3.210 3.270 119,100 -0.38(-10.41%)
Aug 23, 2018 3.510 3.670 3.510 3.650 95,586 +0.16(+4.58%)
Aug 22, 2018 3.270 3.590 3.250 3.490 141,301 +0.25(+7.72%)
Aug 21, 2018 3.200 3.300 3.150 3.240 95,648 +0.03(+0.93%)
Aug 20, 2018 2.910 3.240 2.910 3.210 173,375 +0.28(+9.56%)
Aug 17, 2018 2.980 3.050 2.850 2.930 62,400 -0.02(-0.68%)
Aug 16, 2018 2.900 2.980 2.800 2.950 185,049 +0.10(+3.51%)
Aug 15, 2018 3.000 3.000 2.710 2.850 376,277 -0.16(-5.32%)
Aug 14, 2018 3.380 4.100 2.950 3.010 8,187,265 +0.24(+8.66%)
Aug 13, 2018 2.970 2.990 2.500 2.770 231,594 -0.21(-7.05%)
Aug 10, 2018 3.040 3.120 2.970 2.980 87,000 -0.08(-2.61%)
Aug 09, 2018 3.040 3.180 3.025 3.060 26,334 -0.02(-0.53%)
Aug 08, 2018 3.250 3.284 3.020 3.076 86,699 -0.18(-5.63%)
Aug 07, 2018 3.140 3.399 3.060 3.260 101,962 +0.11(+3.49%)
Aug 06, 2018 3.330 3.350 2.940 3.150 110,831 -0.20(-5.97%)
Aug 03, 2018 3.450 3.515 3.300 3.350 67,300 -0.12(-3.46%)
Aug 02, 2018 3.620 3.620 3.410 3.470 48,544 -0.13(-3.61%)
Aug 01, 2018 3.530 3.650 3.179 3.600 173,793 +0.02(+0.56%)
Jul 31, 2018 4.100 4.170 3.510 3.580 2,169,122 +0.26(+7.83%)
Jul 30, 2018 3.450 3.610 3.250 3.320 392,681 -0.10(-2.92%)
Jul 27, 2018 3.340 3.720 3.200 3.420 474,200 +0.06(+1.79%)
Jul 26, 2018 3.250 3.380 2.583 3.360 450,844 +0.13(+4.02%)
Jul 25, 2018 3.730 3.820 3.080 3.230 342,989 -0.52(-13.87%)
Jul 24, 2018 4.100 4.160 3.720 3.750 257,392 -0.42(-10.07%)
Jul 23, 2018 4.600 4.676 4.121 4.170 188,101 -0.44(-9.54%)
Jul 20, 2018 4.710 4.775 4.600 4.610 107,217 -0.04(-0.86%)
Jul 19, 2018 4.800 4.900 4.650 4.650 331,512 -0.15(-3.12%)
Jul 18, 2018 4.830 4.830 4.560 4.800 176,972 -0.03(-0.62%)
Jul 17, 2018 4.890 5.050 4.800 4.830 256,277 -0.02(-0.41%)
Jul 16, 2018 4.910 5.130 4.677 4.850 552,441 -0.02(-0.41%)
Jul 13, 2018 5.000 5.100 4.851 4.870 257,400 -0.12(-2.40%)
Jul 12, 2018 4.830 5.129 4.740 4.990 439,213 +0.19(+3.96%)
Jul 11, 2018 4.890 4.990 4.500 4.800 423,707 -0.01(-0.21%)
Jul 10, 2018 4.530 4.985 4.150 4.810 497,580 +0.38(+8.58%)
Jul 09, 2018 4.750 4.790 4.250 4.430 255,293 -0.27(-5.74%)
Jul 06, 2018 5.030 5.030 4.681 4.700 212,574 -0.30(-6.00%)
Jul 05, 2018 5.100 5.100 4.860 5.000 145,214 +0.01(+0.20%)
Jul 03, 2018 4.990 4.990 4.990 0 +0.02(+0.40%)
Jul 02, 2018 5.050 5.190 4.910 4.970 263,233 -0.08(-1.58%)
Jun 29, 2018 4.950 5.250 4.900 5.050 433,088 +0.14(+2.85%)
Jun 28, 2018 5.500 5.500 4.910 4.910 346,075 -0.19(-3.73%)
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.