Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Groupon Cl A (NQ: GRPN )

16.79 +0.39 (+2.38%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 27, 2013 241.00 242.80 230.20 232.80 0 -9.40(-3.88%)
Sep 26, 2013 235.00 243.60 233.60 242.20 1,129,106 +8.20(+3.50%)
Sep 25, 2013 238.60 239.40 232.80 234.00 1,441,578 -2.20(-0.93%)
Sep 24, 2013 242.80 243.60 235.00 236.20 1,105,972 -2.50(-1.05%)
Sep 23, 2013 243.80 244.20 236.60 238.70 1,633,175 -14.12(-5.59%)
Sep 20, 2013 247.30 254.40 246.00 252.82 0 +1.12(+0.44%)
Sep 19, 2013 240.60 255.20 238.20 251.70 2,358,912 +20.70(+8.96%)
Sep 18, 2013 229.00 231.40 224.40 231.00 986,657 +3.80(+1.67%)
Sep 17, 2013 224.00 229.00 222.00 227.20 0 +2.40(+1.07%)
Sep 16, 2013 228.00 233.78 221.00 224.80 1,351,412 -8.98(-3.84%)
Sep 13, 2013 237.00 237.04 228.40 233.78 0 -1.32(-0.56%)
Sep 12, 2013 234.40 243.40 230.44 235.10 1,585,491 +4.50(+1.95%)
Sep 11, 2013 221.80 231.00 221.60 230.60 1,114,307 +6.70(+2.99%)
Sep 10, 2013 225.00 227.60 217.00 223.90 969,035 +1.90(+0.86%)
Sep 09, 2013 218.00 228.60 217.60 222.00 1,236,594 +6.60(+3.06%)
Sep 06, 2013 216.40 217.20 209.20 215.40 0 +2.20(+1.03%)
Sep 05, 2013 216.20 220.80 212.80 213.20 1,519,871 +7.30(+3.55%)
Sep 04, 2013 203.80 207.00 199.20 205.90 556,579 +1.90(+0.93%)
Sep 03, 2013 204.80 207.60 201.80 204.00 558,302 +0.80(+0.39%)
Aug 30, 2013 208.20 210.00 202.40 203.20 0 -4.40(-2.12%)
Aug 29, 2013 202.60 210.40 202.00 207.60 852,789 +6.80(+3.39%)
Aug 28, 2013 199.60 204.60 199.00 200.80 573,766 +3.00(+1.52%)
Aug 27, 2013 201.60 204.00 196.00 197.80 814,607 -7.80(-3.79%)
Aug 26, 2013 198.80 211.60 198.60 205.60 931,381 +8.20(+4.15%)
Aug 23, 2013 200.60 201.60 196.70 197.40 0 -2.20(-1.10%)
Aug 22, 2013 196.60 201.20 196.60 199.60 406,853 +4.20(+2.15%)
Aug 21, 2013 189.40 198.00 189.20 195.40 860,344 +5.60(+2.95%)
Aug 20, 2013 188.80 192.80 187.40 189.80 434,902 -0.20(-0.11%)
Aug 19, 2013 191.20 193.60 185.40 190.00 792,493 -2.20(-1.14%)
Aug 16, 2013 196.80 198.00 190.40 192.20 0 -3.40(-1.74%)
Aug 15, 2013 195.40 199.20 187.40 195.60 1,278,587 -8.60(-4.21%)
Aug 14, 2013 206.60 211.00 203.80 204.20 478,045 -2.80(-1.35%)
Aug 13, 2013 214.20 215.20 204.20 207.00 688,225 -4.60(-2.17%)
Aug 12, 2013 211.00 219.00 209.80 211.60 697,301 -0.60(-0.28%)
Aug 09, 2013 212.00 214.80 206.40 212.20 1,145,248 +0.20(+0.09%)
Aug 08, 2013 212.30 224.40 209.60 212.00 4,563,465 +37.60(+21.56%)
Aug 07, 2013 174.60 176.00 170.20 174.40 1,306,509 +0.40(+0.23%)
Aug 06, 2013 180.60 181.20 172.50 174.00 844,214 -5.40(-3.01%)
Aug 05, 2013 174.20 179.40 174.00 179.40 702,453 +5.40(+3.10%)
Aug 02, 2013 180.00 180.20 171.66 174.00 1,053,155 -2.80(-1.58%)
Aug 01, 2013 178.00 181.80 174.00 176.80 704,009 -0.30(-0.17%)
Jul 31, 2013 175.40 178.60 174.80 177.10 0 +2.90(+1.66%)
Jul 30, 2013 178.40 183.00 173.20 174.20 673,843 -4.20(-2.35%)
Jul 29, 2013 185.80 186.80 177.00 178.40 567,521 -8.38(-4.49%)
Jul 26, 2013 177.40 187.20 176.60 186.78 0 +9.98(+5.64%)
Jul 25, 2013 176.40 178.10 173.00 176.80 463,477 +2.80(+1.61%)
Jul 24, 2013 176.20 180.80 173.00 174.00 437,513 -3.20(-1.81%)
Jul 23, 2013 177.60 178.98 172.40 177.20 0 -0.80(-0.45%)
Jul 22, 2013 176.40 178.60 174.20 178.00 425,104 +1.20(+0.68%)
Jul 19, 2013 174.40 178.00 172.00 176.80 410,950 +1.40(+0.80%)
Jul 18, 2013 176.20 180.00 173.30 175.40 406,601 -1.62(-0.92%)
Jul 17, 2013 166.20 177.30 165.20 177.02 768,559 +10.82(+6.51%)
Jul 16, 2013 169.20 172.00 166.00 166.20 530,686 -2.60(-1.54%)
Jul 15, 2013 170.20 172.20 167.20 168.80 583,848 -1.80(-1.06%)
Jul 12, 2013 170.40 173.40 168.80 170.60 0 -1.80(-1.04%)
Jul 11, 2013 179.20 181.00 170.20 172.40 874,337 -3.60(-2.05%)
Jul 10, 2013 172.00 177.00 169.00 176.00 464,913 +4.00(+2.33%)
Jul 09, 2013 178.20 178.60 166.80 172.00 1,160,630 -6.04(-3.39%)
Jul 08, 2013 184.60 185.30 178.00 178.04 846,640 -4.36(-2.39%)
Jul 05, 2013 187.00 187.80 179.41 182.40 0 -0.38(-0.21%)
Jul 03, 2013 180.00 188.60 179.00 182.78 0 +3.78(+2.11%)
Jul 02, 2013 176.20 181.60 174.80 179.00 803,707 +5.62(+3.24%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.