Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Groupon Cl A (NQ: GRPN )

11.12 -0.44 (-3.81%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
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%)
Apr 02, 2012 330.20 331.40 305.00 305.50 504,496 -62.10(-16.89%)
Mar 30, 2012 356.00 379.60 355.80 367.60 129,633 +13.60(+3.84%)
Mar 29, 2012 355.20 364.60 351.00 354.00 56,337 -2.00(-0.56%)
Mar 28, 2012 363.60 375.20 352.00 356.00 128,199 -9.60(-2.63%)
Mar 27, 2012 350.00 370.00 346.34 365.60 108,440 +18.00(+5.18%)
Mar 26, 2012 341.00 349.80 334.00 347.60 111,628 +9.80(+2.90%)
Mar 23, 2012 337.60 341.60 332.80 337.80 104,069 +0.00(+0.00%)
Mar 22, 2012 343.40 345.40 334.60 337.80 110,527 -8.20(-2.37%)
Mar 21, 2012 358.40 358.40 338.60 346.00 118,022 -8.40(-2.37%)
Mar 20, 2012 359.40 363.20 350.60 354.40 80,393 -2.00(-0.56%)
Mar 19, 2012 357.60 366.40 353.20 356.40 48,089 -4.00(-1.11%)
Mar 16, 2012 356.80 361.60 351.80 360.40 101,336 +3.60(+1.01%)
Mar 15, 2012 340.20 366.40 334.20 356.80 179,740 +19.20(+5.69%)
Mar 14, 2012 342.40 347.40 333.20 337.60 66,802 -3.50(-1.03%)
Mar 13, 2012 334.60 344.60 328.00 341.10 95,622 +6.30(+1.88%)
Mar 12, 2012 342.60 348.80 333.80 334.80 64,417 -6.40(-1.88%)
Mar 09, 2012 340.60 351.60 335.40 341.20 97,122 +1.60(+0.47%)
Mar 08, 2012 351.00 352.00 325.00 339.60 224,861 -6.80(-1.96%)
Mar 07, 2012 367.60 371.60 346.00 346.40 115,658 -20.20(-5.51%)
Mar 06, 2012 356.80 370.80 350.00 366.60 81,477 +4.00(+1.10%)
Mar 05, 2012 382.40 384.20 360.00 362.60 151,323 -21.40(-5.57%)
Mar 02, 2012 391.40 397.60 382.40 384.00 67,686 -6.20(-1.59%)
Mar 01, 2012 395.00 397.80 385.80 390.20 62,583 -4.10(-1.04%)
Feb 29, 2012 399.00 403.60 391.80 394.30 68,543 -3.10(-0.78%)
Feb 28, 2012 392.00 410.00 389.80 397.40 123,714 +7.60(+1.95%)
Feb 27, 2012 384.80 394.60 384.20 389.80 60,176 -0.20(-0.05%)
Feb 24, 2012 387.40 396.00 385.00 390.00 67,741 +2.20(+0.57%)
Feb 23, 2012 392.00 394.00 376.00 387.80 75,812 -0.40(-0.10%)
Feb 22, 2012 392.20 397.40 387.00 388.20 59,604 -8.60(-2.17%)
Feb 21, 2012 410.60 412.60 393.80 396.80 74,061 -8.40(-2.07%)
Feb 17, 2012 406.20 410.20 402.00 405.20 124,581 -0.80(-0.20%)
Feb 16, 2012 396.20 409.40 386.60 406.00 128,050 +15.80(+4.05%)
Feb 15, 2012 388.00 396.60 385.00 390.20 69,034 +3.20(+0.83%)
Feb 14, 2012 380.40 397.20 378.00 387.00 114,183 -2.00(-0.51%)
Feb 13, 2012 420.00 421.40 378.60 389.00 273,413 -31.60(-7.51%)
Feb 10, 2012 422.80 427.80 410.80 420.60 102,029 -2.80(-0.66%)
Feb 09, 2012 436.60 449.40 402.00 423.40 556,286 -68.20(-13.87%)
Feb 08, 2012 492.80 516.79 473.00 491.60 433,148 +7.80(+1.61%)
Feb 07, 2012 466.60 487.00 442.40 483.80 131,655 +13.60(+2.89%)
Feb 06, 2012 483.00 498.00 467.40 470.20 124,677 -18.40(-3.77%)
Feb 03, 2012 469.80 495.00 463.00 488.60 152,397 +27.00(+5.85%)
Feb 02, 2012 433.80 484.40 424.00 461.60 257,859 +31.80(+7.40%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.