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

Groupon Cl A (NQ: GRPN )

11.67 +0.20 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2012 203.00 213.40 200.00 212.60 333,724 +15.60(+7.92%)
Jun 28, 2012 201.40 201.50 191.80 197.00 305,875 -5.60(-2.76%)
Jun 27, 2012 203.40 207.40 198.10 202.60 251,367 -2.40(-1.17%)
Jun 26, 2012 200.00 206.60 198.20 205.00 218,261 +7.20(+3.64%)
Jun 25, 2012 205.20 206.80 194.80 197.80 242,330 -10.20(-4.90%)
Jun 22, 2012 210.80 212.40 207.40 208.00 185,731 -1.98(-0.94%)
Jun 21, 2012 215.20 215.60 207.20 209.98 219,841 -3.42(-1.60%)
Jun 20, 2012 220.00 223.60 212.00 213.40 283,862 -5.20(-2.38%)
Jun 19, 2012 220.20 223.00 210.20 218.60 628,757 -4.40(-1.97%)
Jun 18, 2012 208.40 227.80 206.60 223.00 682,611 +21.80(+10.83%)
Jun 15, 2012 184.40 202.80 182.00 201.20 893,318 +12.60(+6.68%)
Jun 14, 2012 184.80 189.20 182.60 188.60 379,966 -3.40(-1.77%)
Jun 13, 2012 193.60 199.60 190.20 192.00 513,478 -7.00(-3.52%)
Jun 12, 2012 210.80 211.00 196.40 199.00 485,027 -7.80(-3.77%)
Jun 11, 2012 216.80 217.60 205.20 206.80 287,792 -8.40(-3.90%)
Jun 08, 2012 208.40 215.40 204.60 215.20 318,649 +2.80(+1.32%)
Jun 07, 2012 220.00 221.00 207.00 212.40 430,878 -0.20(-0.09%)
Jun 06, 2012 200.00 214.80 199.60 212.60 668,427 +16.90(+8.64%)
Jun 05, 2012 180.00 196.00 179.00 195.70 536,829 +16.70(+9.33%)
Jun 04, 2012 194.00 195.80 176.00 179.00 627,758 -14.80(-7.64%)
Jun 01, 2012 194.40 202.00 190.60 193.80 1,167,640 -19.00(-8.93%)
May 31, 2012 219.00 219.00 204.00 212.80 299,203 -9.20(-4.14%)
May 30, 2012 230.80 232.00 218.20 222.00 175,577 -13.80(-5.85%)
May 29, 2012 240.40 243.00 231.00 235.80 155,526 -5.20(-2.16%)
May 25, 2012 240.00 244.00 238.00 241.00 112,823 +3.20(+1.35%)
May 24, 2012 239.60 243.60 235.00 237.80 105,866 -2.80(-1.16%)
May 23, 2012 233.80 248.00 232.00 240.60 177,710 +1.60(+0.67%)
May 22, 2012 247.60 248.60 235.20 239.00 150,480 -8.80(-3.55%)
May 21, 2012 232.20 254.80 218.02 247.80 368,040 +16.20(+6.99%)
May 18, 2012 249.80 250.00 226.60 231.60 298,907 -16.60(-6.69%)
May 17, 2012 253.20 258.00 243.20 248.20 333,172 -12.80(-4.90%)
May 16, 2012 243.40 264.00 243.20 261.00 354,148 +17.60(+7.23%)
May 15, 2012 297.80 298.60 240.00 243.40 1,233,147 +8.70(+3.71%)
May 14, 2012 204.40 243.60 201.60 234.70 811,196 +36.70(+18.54%)
May 11, 2012 196.20 203.20 192.60 198.00 74,649 +0.60(+0.30%)
May 10, 2012 205.60 205.70 197.20 197.40 69,787 -4.00(-1.99%)
May 09, 2012 204.40 208.80 200.00 201.40 60,590 -5.20(-2.52%)
May 08, 2012 209.40 210.00 202.00 206.60 78,119 -2.60(-1.24%)
May 07, 2012 202.00 216.00 200.80 209.20 128,903 +9.80(+4.91%)
May 04, 2012 206.20 210.00 196.40 199.40 127,043 -6.80(-3.30%)
May 03, 2012 211.60 215.60 198.60 206.20 201,215 -5.40(-2.55%)
May 02, 2012 216.00 220.00 210.00 211.60 172,654 -5.70(-2.62%)
May 01, 2012 220.00 228.00 211.20 217.30 258,929 +3.10(+1.45%)
Apr 30, 2012 239.40 239.82 212.80 214.20 139,799 -25.30(-10.56%)
Apr 27, 2012 241.20 245.20 232.20 239.50 74,822 +1.10(+0.46%)
Apr 26, 2012 242.00 243.00 237.00 238.40 50,108 -7.00(-2.85%)
Apr 25, 2012 240.80 246.40 239.60 245.40 46,064 +6.20(+2.59%)
Apr 24, 2012 236.40 241.40 232.00 239.20 147,520 +2.20(+0.93%)
Apr 23, 2012 229.00 238.60 222.00 237.00 254,414 +14.40(+6.47%)
Apr 20, 2012 236.20 237.20 220.40 222.60 119,642 -12.60(-5.36%)
Apr 19, 2012 239.00 245.40 233.60 235.20 99,757 -5.60(-2.33%)
Apr 18, 2012 247.80 251.00 236.60 240.80 122,560 -10.80(-4.29%)
Apr 17, 2012 253.00 258.58 245.00 251.60 92,583 -1.80(-0.71%)
Apr 16, 2012 263.00 265.20 251.00 253.40 83,592 -9.00(-3.43%)
Apr 13, 2012 270.40 271.00 257.00 262.40 97,705 -8.80(-3.24%)
Apr 12, 2012 285.80 286.00 265.40 271.20 140,967 +9.60(+3.67%)
Apr 11, 2012 282.40 282.40 259.00 261.60 121,105 -9.40(-3.47%)
Apr 10, 2012 277.20 279.00 266.00 271.00 173,095 -6.80(-2.45%)
Apr 09, 2012 280.00 284.50 270.00 277.80 161,900 -5.80(-2.05%)
Apr 05, 2012 288.20 295.00 280.20 283.60 218,538 -7.20(-2.48%)
Apr 04, 2012 295.00 304.60 290.20 290.80 178,475 -9.60(-3.20%)
Apr 03, 2012 305.60 309.60 298.00 300.40 175,048 -5.10(-1.67%)
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.