Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Groupon, Inc. - Common Stock (NQ: GRPN )

12.10 +0.85 (+7.56%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 11.43 12.10 11.36 12.10 802,617 +0.85(+7.56%)
Dec 23, 2024 10.36 11.29 10.17 11.25 1,120,725 +0.85(+8.17%)
Dec 20, 2024 10.16 10.92 10.02 10.40 2,198,073 +0.05(+0.53%)
Dec 19, 2024 11.01 11.09 10.33 10.35 771,364 -0.47(-4.39%)
Dec 18, 2024 11.59 11.74 10.66 10.82 1,073,951 -0.66(-5.75%)
Dec 17, 2024 11.23 11.73 11.23 11.48 858,883 +0.16(+1.41%)
Dec 16, 2024 11.52 11.74 11.27 11.32 894,761 -0.16(-1.39%)
Dec 13, 2024 11.96 12.06 11.20 11.48 1,476,713 -0.37(-3.12%)
Dec 12, 2024 12.29 12.69 11.83 11.85 1,465,746 -0.66(-5.28%)
Dec 11, 2024 12.71 13.19 12.42 12.51 1,401,918 +0.04(+0.32%)
Dec 10, 2024 12.48 12.65 11.26 12.47 2,572,498 +0.16(+1.30%)
Dec 09, 2024 13.10 13.10 12.06 12.31 1,866,731 -0.64(-4.94%)
Dec 06, 2024 11.82 13.10 11.60 12.95 3,005,841 +1.34(+11.54%)
Dec 05, 2024 11.25 12.08 11.10 11.61 2,568,248 +0.34(+3.02%)
Dec 04, 2024 9.520 11.38 9.450 11.27 3,880,371 +1.76(+18.51%)
Dec 03, 2024 9.540 9.590 9.220 9.510 592,204 -0.04(-0.42%)
Dec 02, 2024 9.330 9.580 9.060 9.550 730,669 +0.17(+1.81%)
Nov 29, 2024 9.390 9.540 9.310 9.380 401,479 +0.02(+0.21%)
Nov 27, 2024 9.240 9.430 9.110 9.360 667,201 +0.22(+2.41%)
Nov 26, 2024 9.260 9.470 9.010 9.140 1,365,940 -0.39(-4.09%)
Nov 25, 2024 9.530 9.920 9.438 9.530 1,566,403 +0.21(+2.25%)
Nov 22, 2024 9.200 9.660 9.158 9.320 1,811,413 +0.12(+1.30%)
Nov 21, 2024 8.530 9.390 8.420 9.200 1,696,978 +0.70(+8.24%)
Nov 20, 2024 8.820 8.920 8.350 8.500 1,247,477 -0.38(-4.28%)
Nov 19, 2024 8.700 9.090 8.470 8.880 1,332,716 +0.16(+1.83%)
Nov 18, 2024 8.020 8.800 7.860 8.720 1,991,685 +0.60(+7.39%)
Nov 15, 2024 8.290 8.360 7.880 8.120 1,853,059 -0.19(-2.23%)
Nov 14, 2024 8.290 8.800 8.120 8.305 2,271,270 +0.04(+0.54%)
Nov 13, 2024 8.750 8.910 7.750 8.260 8,154,871 -3.06(-27.03%)
Nov 12, 2024 11.49 11.83 11.17 11.32 4,086,208 -0.44(-3.74%)
Nov 11, 2024 11.10 11.80 11.02 11.76 1,904,942 +0.80(+7.30%)
Nov 08, 2024 10.85 11.10 10.56 10.96 1,073,879 +0.07(+0.60%)
Nov 07, 2024 10.75 11.17 10.51 10.89 843,482 +0.17(+1.63%)
Nov 06, 2024 10.81 11.11 10.37 10.72 1,006,199 +0.00(+0.00%)
Nov 05, 2024 10.70 10.86 10.49 10.72 560,472 +0.05(+0.47%)
Nov 04, 2024 10.20 10.68 10.05 10.67 780,941 +0.34(+3.29%)
Nov 01, 2024 10.39 10.80 10.31 10.33 925,179 +0.07(+0.68%)
Oct 31, 2024 10.82 10.88 10.25 10.26 1,087,762 -0.57(-5.26%)
Oct 30, 2024 10.50 10.95 10.41 10.83 971,859 +0.28(+2.65%)
Oct 29, 2024 10.27 10.55 10.12 10.55 730,803 +0.28(+2.73%)
Oct 28, 2024 10.47 10.79 10.21 10.27 1,075,737 +0.02(+0.20%)
Oct 25, 2024 10.40 10.58 10.12 10.25 761,512 +0.12(+1.18%)
Oct 24, 2024 9.860 10.40 9.760 10.13 984,960 +0.40(+4.11%)
Oct 23, 2024 9.850 9.896 9.655 9.730 830,299 -0.20(-2.01%)
Oct 22, 2024 10.14 10.45 9.920 9.930 800,289 -0.25(-2.46%)
Oct 21, 2024 10.61 10.61 9.940 10.18 1,122,014 -0.48(-4.50%)
Oct 18, 2024 11.18 11.18 10.55 10.66 706,150 -0.41(-3.70%)
Oct 17, 2024 11.36 11.41 10.95 11.07 1,062,557 -0.19(-1.69%)
Oct 16, 2024 10.95 11.28 10.60 11.26 1,577,618 +0.50(+4.65%)
Oct 15, 2024 9.700 10.88 9.620 10.76 2,218,679 +1.06(+10.93%)
Oct 14, 2024 10.65 10.66 9.650 9.700 1,881,191 -0.97(-9.09%)
Oct 11, 2024 10.51 11.07 10.48 10.67 1,154,183 +0.11(+1.04%)
Oct 10, 2024 10.36 10.57 10.09 10.56 763,300 +0.22(+2.13%)
Oct 09, 2024 10.22 10.56 10.14 10.34 791,357 +0.07(+0.68%)
Oct 08, 2024 10.50 10.77 10.22 10.27 1,056,922 -0.36(-3.39%)
Oct 07, 2024 9.760 10.75 9.610 10.63 2,786,007 +0.92(+9.42%)
Oct 04, 2024 9.240 9.870 9.230 9.715 1,391,751 +0.62(+6.88%)
Oct 03, 2024 9.400 9.580 8.960 9.090 1,565,087 -0.51(-5.31%)
Oct 02, 2024 9.450 9.815 9.310 9.600 1,245,458 +0.13(+1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.