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

Pq Group Holdings Inc (NY: ECVT )

9.830 +0.150 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 9.750 9.750 9.450 9.650 1,090,004 +0.07(+0.73%)
Feb 28, 2024 9.990 10.30 9.565 9.580 1,145,161 -0.20(-2.04%)
Feb 27, 2024 10.11 10.11 9.735 9.780 631,897 -0.24(-2.40%)
Feb 26, 2024 9.870 10.03 9.840 10.02 638,271 +0.09(+0.91%)
Feb 23, 2024 9.750 9.998 9.730 9.930 442,013 +0.20(+2.06%)
Feb 22, 2024 9.660 9.750 9.630 9.730 455,851 +0.03(+0.31%)
Feb 21, 2024 9.800 9.840 9.640 9.700 330,970 -0.12(-1.22%)
Feb 20, 2024 9.730 9.900 9.700 9.820 506,374 -0.08(-0.81%)
Feb 16, 2024 9.770 9.940 9.650 9.900 639,140 +0.07(+0.71%)
Feb 15, 2024 9.410 9.830 9.350 9.830 595,573 +0.47(+5.02%)
Feb 14, 2024 9.390 9.425 9.250 9.360 594,337 +0.14(+1.52%)
Feb 13, 2024 9.410 9.410 9.110 9.220 907,956 -0.46(-4.75%)
Feb 12, 2024 9.460 9.760 9.460 9.680 456,532 +0.22(+2.33%)
Feb 09, 2024 9.420 9.480 9.300 9.460 516,830 +0.08(+0.85%)
Feb 08, 2024 9.160 9.380 9.140 9.380 347,289 +0.20(+2.18%)
Feb 07, 2024 9.280 9.280 9.080 9.180 397,028 -0.06(-0.65%)
Feb 06, 2024 9.050 9.250 9.050 9.240 352,593 +0.16(+1.76%)
Feb 05, 2024 9.040 9.140 9.000 9.080 429,636 -0.11(-1.20%)
Feb 02, 2024 9.150 9.245 9.001 9.190 682,969 -0.08(-0.86%)
Feb 01, 2024 9.360 9.430 9.190 9.270 1,485,138 +0.01(+0.11%)
Jan 31, 2024 9.490 9.550 9.240 9.260 592,539 -0.26(-2.73%)
Jan 30, 2024 9.490 9.625 9.490 9.520 419,087 -0.06(-0.63%)
Jan 29, 2024 9.470 9.590 9.345 9.580 625,349 +0.09(+0.95%)
Jan 26, 2024 9.380 9.510 9.340 9.490 493,018 +0.20(+2.15%)
Jan 25, 2024 9.290 9.330 9.115 9.290 375,934 +0.18(+1.98%)
Jan 24, 2024 9.200 9.200 9.050 9.110 466,676 -0.03(-0.33%)
Jan 23, 2024 9.310 9.350 9.065 9.140 512,425 -0.04(-0.44%)
Jan 22, 2024 9.000 9.180 8.965 9.180 1,255,538 +0.27(+3.03%)
Jan 19, 2024 8.930 8.930 8.695 8.910 940,579 +0.04(+0.45%)
Jan 18, 2024 8.960 9.015 8.860 8.870 1,186,682 -0.05(-0.56%)
Jan 17, 2024 8.730 8.940 8.710 8.920 482,781 +0.03(+0.34%)
Jan 16, 2024 8.840 8.910 8.730 8.890 595,109 -0.06(-0.67%)
Jan 12, 2024 9.140 9.140 8.850 8.950 367,753 -0.02(-0.22%)
Jan 11, 2024 8.960 8.990 8.825 8.970 539,283 -0.08(-0.88%)
Jan 10, 2024 9.050 9.110 8.995 9.050 494,831 -0.06(-0.66%)
Jan 09, 2024 9.160 9.206 9.020 9.110 437,546 -0.23(-2.46%)
Jan 08, 2024 9.090 9.367 9.090 9.340 764,828 +0.08(+0.86%)
Jan 05, 2024 9.230 9.440 9.230 9.260 557,443 -0.08(-0.86%)
Jan 04, 2024 9.580 9.580 9.340 9.340 446,687 -0.21(-2.20%)
Jan 03, 2024 9.720 9.760 9.550 9.550 525,203 -0.29(-2.95%)
Jan 02, 2024 9.700 9.955 9.700 9.840 479,902 +0.07(+0.72%)
Dec 29, 2023 9.910 9.950 9.710 9.770 616,810 -0.19(-1.91%)
Dec 28, 2023 9.960 10.03 9.880 9.960 395,433 -0.07(-0.70%)
Dec 27, 2023 10.23 10.23 10.01 10.03 410,549 -0.17(-1.67%)
Dec 26, 2023 10.08 10.27 9.975 10.20 448,173 +0.15(+1.49%)
Dec 22, 2023 9.930 10.14 9.870 10.05 568,744 +0.13(+1.31%)
Dec 21, 2023 9.930 9.930 9.685 9.920 947,546 +0.17(+1.74%)
Dec 20, 2023 9.780 9.955 9.655 9.750 847,602 -0.05(-0.51%)
Dec 19, 2023 9.670 9.860 9.625 9.800 949,480 +0.22(+2.30%)
Dec 18, 2023 9.700 9.740 9.545 9.580 652,149 -0.02(-0.21%)
Dec 15, 2023 9.970 9.970 9.590 9.600 1,583,147 -0.28(-2.83%)
Dec 14, 2023 9.900 10.11 9.850 9.880 607,869 +0.16(+1.65%)
Dec 13, 2023 9.330 9.775 9.330 9.720 646,143 +0.35(+3.74%)
Dec 12, 2023 9.560 9.570 9.368 9.370 322,031 -0.18(-1.88%)
Dec 11, 2023 9.670 9.730 9.525 9.550 488,469 -0.12(-1.24%)
Dec 08, 2023 9.670 9.820 9.630 9.670 370,609 -0.05(-0.51%)
Dec 07, 2023 9.720 9.870 9.640 9.720 623,537 +0.06(+0.62%)
Dec 06, 2023 9.750 9.830 9.590 9.660 816,489 +0.00(+0.00%)
Dec 05, 2023 9.880 9.880 9.650 9.660 394,753 -0.23(-2.33%)
Dec 04, 2023 9.870 9.980 9.830 9.890 670,225 +0.06(+0.61%)
Dec 01, 2023 9.520 9.870 9.500 9.830 655,418 +0.31(+3.26%)
Nov 30, 2023 9.640 9.640 9.495 9.520 660,458 -0.09(-0.94%)
Nov 29, 2023 9.690 9.815 9.525 9.610 588,475 +0.03(+0.31%)
Nov 28, 2023 9.680 9.735 9.535 9.580 596,404 -0.08(-0.83%)
Nov 27, 2023 9.720 9.720 9.570 9.660 903,950 -0.15(-1.53%)
Nov 24, 2023 9.640 9.875 9.640 9.810 521,514 +0.15(+1.55%)
Nov 22, 2023 9.640 9.700 9.560 9.660 420,569 +0.05(+0.52%)
Nov 21, 2023 9.660 9.800 9.595 9.610 633,752 -0.14(-1.44%)
Nov 20, 2023 9.560 9.820 9.516 9.750 693,893 +0.24(+2.52%)
Nov 17, 2023 9.460 9.545 9.412 9.510 483,074 +0.13(+1.39%)
Nov 16, 2023 9.490 9.560 9.345 9.380 433,929 -0.15(-1.57%)
Nov 15, 2023 9.560 9.765 9.425 9.530 565,230 -0.04(-0.42%)
Nov 14, 2023 9.270 9.580 9.270 9.570 699,340 +0.58(+6.45%)
Nov 13, 2023 8.760 9.100 8.710 8.990 677,408 +0.16(+1.81%)
Nov 10, 2023 8.830 8.900 8.740 8.830 735,709 +0.02(+0.23%)
Nov 09, 2023 9.090 9.175 8.790 8.810 661,285 -0.20(-2.22%)
Nov 08, 2023 9.190 9.250 8.995 9.010 572,116 -0.19(-2.07%)
Nov 07, 2023 9.150 9.220 9.049 9.200 491,433 +0.04(+0.44%)
Nov 06, 2023 9.360 9.415 8.870 9.160 1,013,051 -0.26(-2.76%)
Nov 03, 2023 9.110 9.450 9.000 9.420 1,161,293 +0.44(+4.90%)
Nov 02, 2023 8.300 8.990 8.260 8.980 1,809,329 -0.04(-0.44%)
Nov 01, 2023 9.200 9.200 8.940 9.020 679,251 -0.18(-1.96%)
Oct 31, 2023 9.070 9.200 9.043 9.200 636,981 +0.13(+1.43%)
Oct 30, 2023 9.220 9.290 9.035 9.070 506,955 -0.02(-0.22%)
Oct 27, 2023 9.130 9.195 9.015 9.090 529,419 -0.01(-0.11%)
Oct 26, 2023 9.070 9.230 9.050 9.100 522,201 +0.11(+1.22%)
Oct 25, 2023 9.080 9.190 8.890 8.990 817,415 -0.19(-2.07%)
Oct 24, 2023 9.160 9.300 9.160 9.180 490,225 +0.07(+0.77%)
Oct 23, 2023 9.170 9.215 9.015 9.110 639,075 -0.16(-1.73%)
Oct 20, 2023 9.190 9.330 9.080 9.270 652,784 +0.13(+1.42%)
Oct 19, 2023 9.240 9.400 9.130 9.140 714,154 -0.11(-1.19%)
Oct 18, 2023 9.510 9.570 9.190 9.250 680,906 -0.40(-4.15%)
Oct 17, 2023 9.350 9.705 9.350 9.650 831,401 +0.21(+2.22%)
Oct 16, 2023 9.480 9.535 9.355 9.440 675,128 +0.10(+1.07%)
Oct 13, 2023 9.630 9.645 9.240 9.340 610,453 -0.23(-2.40%)
Oct 12, 2023 9.920 9.920 9.550 9.570 620,025 -0.29(-2.94%)
Oct 11, 2023 9.860 9.985 9.750 9.860 310,930 +0.01(+0.10%)
Oct 10, 2023 9.860 9.915 9.725 9.850 460,989 +0.07(+0.72%)
Oct 09, 2023 9.880 9.940 9.750 9.780 402,315 -0.09(-0.91%)
Oct 06, 2023 9.720 9.905 9.645 9.870 554,816 +0.07(+0.71%)
Oct 05, 2023 9.770 9.820 9.650 9.800 657,313 -0.01(-0.10%)
Oct 04, 2023 9.630 9.820 9.480 9.810 548,089 +0.27(+2.83%)
Oct 03, 2023 9.710 9.760 9.530 9.540 637,071 -0.11(-1.14%)
Oct 02, 2023 9.780 9.835 9.550 9.650 444,572 -0.19(-1.93%)
Sep 29, 2023 10.06 10.10 9.760 9.840 788,330 -0.16(-1.60%)
Sep 28, 2023 9.810 10.07 9.795 10.00 409,931 +0.23(+2.35%)
Sep 27, 2023 9.710 9.855 9.635 9.770 438,161 +0.12(+1.24%)
Sep 26, 2023 9.830 10.02 9.650 9.650 623,354 -0.25(-2.53%)
Sep 25, 2023 9.850 9.940 9.890 9.900 863,838 -0.01(-0.10%)
Sep 22, 2023 10.00 10.14 9.910 9.910 483,838 -0.09(-0.90%)
Sep 21, 2023 10.02 10.13 9.915 10.00 683,806 -0.08(-0.79%)
Sep 20, 2023 10.22 10.28 10.08 10.08 610,150 +0.00(+0.00%)
Sep 19, 2023 10.20 10.35 10.06 10.08 637,634 -0.10(-0.98%)
Sep 18, 2023 10.53 10.55 10.16 10.18 472,063 -0.34(-3.23%)
Sep 15, 2023 10.43 10.61 10.38 10.52 3,055,687 +0.05(+0.48%)
Sep 14, 2023 10.28 10.51 10.28 10.47 607,218 +0.29(+2.85%)
Sep 13, 2023 10.35 10.46 10.16 10.18 685,377 -0.15(-1.45%)
Sep 12, 2023 10.09 10.39 10.09 10.33 566,876 +0.24(+2.38%)
Sep 11, 2023 10.20 10.27 10.02 10.09 710,932 +0.29(+2.96%)
Sep 08, 2023 9.920 9.935 9.760 9.800 519,468 -0.12(-1.21%)
Sep 07, 2023 10.16 10.21 9.920 9.920 811,192 -0.25(-2.46%)
Sep 06, 2023 10.18 10.30 9.995 10.17 510,332 +0.04(+0.39%)
Sep 05, 2023 10.32 10.35 10.08 10.13 622,832 -0.22(-2.13%)
Sep 01, 2023 10.32 10.41 10.25 10.35 427,332 +0.11(+1.07%)
Aug 31, 2023 10.10 10.28 10.10 10.24 633,210 +0.12(+1.19%)
Aug 30, 2023 10.01 10.22 10.01 10.12 606,263 +0.09(+0.90%)
Aug 29, 2023 10.05 10.06 9.930 10.03 540,453 +0.03(+0.30%)
Aug 28, 2023 9.890 10.04 9.825 10.00 854,575 +0.14(+1.42%)
Aug 25, 2023 9.690 10.00 9.690 9.860 810,691 +0.33(+3.46%)
Aug 24, 2023 9.500 9.670 9.500 9.530 439,023 -0.02(-0.21%)
Aug 23, 2023 9.630 9.750 9.530 9.550 460,095 -0.05(-0.52%)
Aug 22, 2023 9.580 9.650 9.440 9.600 655,234 +0.08(+0.84%)
Aug 21, 2023 9.810 9.860 9.480 9.520 573,398 -0.26(-2.66%)
Aug 18, 2023 9.660 9.935 9.530 9.780 930,768 +0.04(+0.41%)
Aug 17, 2023 10.03 10.10 9.720 9.740 572,842 -0.30(-2.99%)
Aug 16, 2023 10.14 10.27 10.03 10.04 584,023 -0.16(-1.57%)
Aug 15, 2023 10.25 10.39 10.08 10.20 750,696 -0.19(-1.83%)
Aug 14, 2023 10.10 10.41 10.01 10.39 743,181 +0.20(+1.96%)
Aug 11, 2023 10.07 10.26 9.965 10.19 750,001 +0.12(+1.19%)
Aug 10, 2023 10.11 10.30 10.02 10.07 744,962 -0.07(-0.69%)
Aug 09, 2023 9.870 10.15 9.755 10.14 723,277 +0.26(+2.63%)
Aug 08, 2023 9.910 9.960 9.770 9.880 844,806 -0.14(-1.40%)
Aug 07, 2023 10.00 10.11 9.870 10.02 1,111,321 +0.01(+0.10%)
Aug 04, 2023 10.20 10.29 9.840 10.01 1,859,958 -0.31(-3.00%)
Aug 03, 2023 10.90 11.16 9.720 10.32 3,320,335 -1.77(-14.64%)
Aug 02, 2023 12.21 12.21 12.03 12.09 740,745 -0.23(-1.87%)
Aug 01, 2023 12.21 12.34 12.14 12.32 497,325 +0.03(+0.24%)
Jul 31, 2023 12.24 12.33 12.19 12.29 366,299 +0.03(+0.24%)
Jul 28, 2023 12.34 12.34 12.16 12.26 499,504 +0.06(+0.49%)
Jul 27, 2023 12.26 12.33 12.12 12.20 568,186 +0.01(+0.08%)
Jul 26, 2023 12.24 12.35 12.17 12.19 471,504 +0.00(+0.00%)
Jul 25, 2023 12.00 12.24 11.96 12.19 564,708 +0.22(+1.84%)
Jul 24, 2023 12.13 12.18 11.88 11.97 1,061,475 -0.12(-0.99%)
Jul 21, 2023 11.99 12.14 11.92 12.09 574,983 +0.11(+0.92%)
Jul 20, 2023 12.09 12.12 11.91 11.98 885,148 -0.02(-0.17%)
Jul 19, 2023 11.91 12.05 11.85 12.00 760,422 +0.06(+0.50%)
Jul 18, 2023 11.75 11.96 11.75 11.94 871,403 +0.21(+1.79%)
Jul 17, 2023 11.86 11.94 11.69 11.73 653,830 -0.12(-1.01%)
Jul 14, 2023 11.97 11.97 11.74 11.85 800,841 -0.14(-1.17%)
Jul 13, 2023 11.95 12.03 11.86 11.99 611,969 +0.04(+0.33%)
Jul 12, 2023 11.97 12.10 11.84 11.95 712,023 +0.10(+0.84%)
Jul 11, 2023 11.83 11.88 11.71 11.85 689,525 +0.12(+1.02%)
Jul 10, 2023 11.66 11.81 11.66 11.73 751,893 +0.07(+0.60%)
Jul 07, 2023 11.56 11.78 11.56 11.66 901,859 +0.14(+1.22%)
Jul 06, 2023 11.22 11.54 11.16 11.52 745,489 +0.19(+1.68%)
Jul 05, 2023 11.46 11.56 11.33 11.33 1,115,429 -0.23(-1.99%)
Jul 03, 2023 11.42 11.62 11.42 11.56 370,389 +0.10(+0.87%)
Jun 30, 2023 11.19 11.55 11.19 11.46 930,827 +0.31(+2.78%)
Jun 29, 2023 10.82 11.19 10.82 11.15 759,347 +0.31(+2.86%)
Jun 28, 2023 10.86 10.89 10.73 10.84 521,411 +0.03(+0.28%)
Jun 27, 2023 10.61 10.83 10.60 10.81 498,860 +0.20(+1.89%)
Jun 26, 2023 10.24 10.69 10.24 10.61 737,828 +0.33(+3.21%)
Jun 23, 2023 10.36 10.46 10.21 10.28 2,729,086 -0.22(-2.10%)
Jun 22, 2023 10.61 10.61 10.43 10.50 495,613 -0.11(-1.04%)
Jun 21, 2023 10.50 10.64 10.42 10.61 528,540 +0.05(+0.47%)
Jun 20, 2023 10.47 10.59 10.39 10.56 800,169 +0.06(+0.57%)
Jun 16, 2023 10.85 10.85 10.47 10.50 1,451,465 -0.28(-2.60%)
Jun 15, 2023 10.65 10.87 10.62 10.78 960,078 +0.27(+2.57%)
May 08, 2023 10.65 10.80 10.48 10.51 1,135,391 -0.09(-0.85%)
May 05, 2023 10.57 10.62 9.850 10.60 1,675,822 -0.03(-0.28%)
May 04, 2023 11.00 11.02 10.22 10.63 1,492,883 -0.78(-6.84%)
May 03, 2023 11.55 11.59 11.39 11.41 1,005,487 -0.10(-0.87%)
May 02, 2023 11.45 11.53 11.11 11.51 672,105 -0.05(-0.43%)
May 01, 2023 11.31 11.59 11.28 11.56 1,058,120 +0.21(+1.85%)
Apr 28, 2023 10.97 11.49 10.85 11.35 1,046,691 +0.37(+3.37%)
Apr 27, 2023 10.90 11.06 10.87 10.98 648,533 +0.08(+0.73%)
Apr 26, 2023 10.93 11.02 10.83 10.90 547,730 -0.12(-1.09%)
Apr 25, 2023 11.23 11.23 10.93 11.02 783,957 -0.35(-3.08%)
Apr 24, 2023 11.25 11.39 11.25 11.37 334,961 +0.08(+0.71%)
Apr 21, 2023 11.35 11.35 11.15 11.29 425,347 -0.09(-0.79%)
Apr 20, 2023 11.32 11.43 11.26 11.38 404,218 -0.01(-0.09%)
Apr 19, 2023 11.28 11.44 11.23 11.39 346,517 +0.09(+0.80%)
Apr 18, 2023 11.51 11.61 11.22 11.30 604,179 -0.20(-1.74%)
Apr 17, 2023 11.52 11.58 11.45 11.50 511,816 +0.00(+0.00%)
Apr 14, 2023 11.67 11.75 11.42 11.50 611,853 -0.17(-1.46%)
Apr 13, 2023 11.49 11.74 11.45 11.67 572,828 +0.10(+0.86%)
Apr 12, 2023 11.66 11.72 11.53 11.57 613,215 -0.03(-0.26%)
Apr 11, 2023 11.05 11.74 11.05 11.60 1,077,241 +0.67(+6.13%)
Apr 10, 2023 10.84 10.99 10.80 10.93 889,171 +0.06(+0.55%)
Apr 06, 2023 10.88 10.93 10.81 10.87 605,050 +0.01(+0.09%)
Apr 05, 2023 10.81 10.86 10.73 10.86 481,903 -0.03(-0.28%)
Apr 04, 2023 11.00 11.00 10.75 10.89 588,418 -0.09(-0.82%)
Apr 03, 2023 11.12 11.19 10.88 10.98 651,064 -0.07(-0.63%)
Mar 31, 2023 10.86 11.08 10.84 11.05 982,883 +0.21(+1.94%)
Mar 30, 2023 10.88 10.94 10.79 10.84 400,356 +0.00(+0.00%)
Mar 29, 2023 10.81 10.86 10.72 10.84 647,923 +0.15(+1.40%)
Mar 28, 2023 10.50 10.71 10.48 10.69 659,874 +0.19(+1.81%)
Mar 27, 2023 10.53 10.60 10.44 10.50 524,038 +0.07(+0.67%)
Mar 24, 2023 10.13 10.43 10.01 10.43 716,045 +0.23(+2.25%)
Mar 23, 2023 10.29 10.43 10.12 10.20 867,516 -0.05(-0.49%)
Mar 22, 2023 10.38 10.58 10.24 10.25 897,805 -0.13(-1.25%)
Mar 21, 2023 10.23 10.42 10.14 10.38 710,800 +0.36(+3.59%)
Mar 20, 2023 10.01 10.14 9.990 10.02 691,554 +0.04(+0.40%)
Mar 17, 2023 10.21 10.24 9.950 9.980 2,413,295 -0.31(-3.01%)
Mar 16, 2023 9.990 10.29 9.945 10.29 1,097,027 +0.20(+1.98%)
Mar 15, 2023 10.17 10.27 9.975 10.09 1,433,579 -0.27(-2.61%)
Mar 14, 2023 10.29 10.41 10.22 10.36 1,523,482 +0.30(+2.98%)
Mar 13, 2023 10.31 10.42 10.05 10.06 1,924,684 -0.41(-3.92%)
Mar 10, 2023 10.50 10.62 10.36 10.47 1,727,762 -0.09(-0.85%)
Mar 09, 2023 10.58 10.59 10.43 10.56 1,359,117 -0.03(-0.28%)
Mar 08, 2023 10.76 10.81 10.51 10.59 1,265,634 -0.09(-0.84%)
Mar 07, 2023 10.78 10.78 10.65 10.68 1,283,966 -0.09(-0.84%)
Mar 06, 2023 11.05 11.14 10.65 10.77 1,510,505 -0.25(-2.27%)
Mar 03, 2023 10.90 11.19 10.66 11.02 5,631,632 +0.67(+6.47%)
Mar 02, 2023 10.15 10.46 10.10 10.35 971,414 +0.15(+1.47%)
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.