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

(TSV: MEEC )

1.130 -0.010 (-0.88%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 23, 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 (%)
Mar 28, 2024 1.310 0 -0.05(-3.68%)
Mar 27, 2024 1.350 1.360 1.310 1.360 22,985 +0.02(+1.49%)
Mar 26, 2024 1.300 1.340 1.270 1.340 16,240 +0.02(+1.52%)
Mar 25, 2024 1.330 1.330 1.270 1.320 7,596 -0.01(-0.75%)
Mar 22, 2024 1.330 1.340 1.250 1.330 11,100 -0.01(-0.75%)
Mar 21, 2024 1.340 1.340 1.330 1.340 2,200 -0.02(-1.47%)
Mar 20, 2024 1.330 1.360 1.330 1.360 4,700 +0.03(+2.26%)
Mar 19, 2024 1.350 1.350 1.330 1.330 6,600 -0.04(-2.92%)
Mar 18, 2024 1.360 1.370 1.330 1.370 2,350 -0.03(-2.14%)
Mar 15, 2024 1.390 1.400 1.340 1.400 21,200 +0.05(+3.70%)
Mar 14, 2024 1.400 1.400 1.310 1.350 6,000 -0.05(-3.57%)
Mar 13, 2024 1.450 1.470 1.350 1.400 17,000 -0.05(-3.45%)
Mar 12, 2024 1.450 1.450 1.450 1.450 1,041 -0.05(-3.33%)
Mar 11, 2024 1.500 1.500 1.450 1.500 6,200 -0.02(-1.32%)
Mar 08, 2024 1.540 1.570 1.520 1.520 23,312 -0.02(-1.30%)
Mar 07, 2024 1.520 1.540 1.400 1.540 40,655 -0.01(-0.65%)
Mar 06, 2024 1.600 1.600 1.470 1.550 7,332 +0.00(+0.00%)
Mar 05, 2024 1.550 1.700 1.500 1.550 95,695 +0.10(+6.90%)
Mar 04, 2024 1.750 1.750 1.400 1.450 74,526 -0.20(-12.12%)
Mar 01, 2024 1.360 1.900 1.350 1.650 183,161 +0.45(+37.50%)
Feb 29, 2024 1.200 1.350 1.170 1.200 16,779 +0.01(+0.84%)
Feb 28, 2024 1.300 1.300 1.120 1.190 41,950 -0.09(-7.03%)
Feb 27, 2024 1.230 1.280 1.230 1.280 10,095 +0.05(+4.07%)
Feb 26, 2024 1.300 1.300 1.230 1.230 3,700 -0.06(-4.65%)
Feb 23, 2024 1.240 1.290 1.240 1.290 5,100 +0.05(+4.03%)
Feb 22, 2024 1.250 1.300 1.200 1.240 19,500 -0.06(-4.62%)
Feb 21, 2024 1.270 1.300 1.230 1.300 15,100 +0.05(+4.00%)
Feb 20, 2024 1.270 1.300 1.230 1.250 14,300 -0.02(-1.57%)
Feb 16, 2024 1.270 0 -0.01(-0.78%)
Feb 15, 2024 1.200 1.280 1.180 1.280 4,890 +0.06(+4.92%)
Feb 14, 2024 1.220 1.220 1.220 1.220 1,000 +0.04(+3.39%)
Feb 13, 2024 1.220 1.220 1.180 1.180 2,300 -0.02(-1.67%)
Feb 12, 2024 1.280 1.280 1.200 1.200 2,300 -0.05(-4.00%)
Feb 09, 2024 1.250 1.310 1.200 1.250 65,800 +0.05(+4.17%)
Feb 08, 2024 1.150 1.200 1.120 1.200 8,800 +0.08(+7.14%)
Feb 07, 2024 1.120 1.120 1.120 1.120 3,000 +0.00(+0.00%)
Feb 06, 2024 1.040 1.150 1.040 1.120 27,600 +0.08(+7.69%)
Feb 05, 2024 1.000 1.040 1.000 1.040 4,700 +0.09(+9.47%)
Feb 02, 2024 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Feb 01, 2024 1.000 1.030 0.9500 0.9500 16,450 -0.04(-4.04%)
Jan 31, 2024 1.000 1.000 0.9900 0.9900 3,300 -0.01(-1.00%)
Jan 30, 2024 1.000 1.000 1.000 1.000 1,000 +0.08(+8.70%)
Jan 29, 2024 1.010 1.010 0.9200 0.9200 4,100 -0.09(-8.91%)
Jan 25, 2024 1.010 0 -0.04(-3.81%)
Jan 24, 2024 1.050 1.050 0.9600 1.050 34,500 +0.03(+2.94%)
Jan 23, 2024 1.070 1.070 1.020 1.020 6,010 -0.05(-4.67%)
Jan 22, 2024 1.070 1.070 1.070 1.070 5,015 +0.02(+1.90%)
Jan 19, 2024 1.110 1.110 1.050 1.050 2,200 -0.10(-8.70%)
Jan 18, 2024 1.120 1.150 1.100 1.150 3,644 +0.04(+3.60%)
Jan 17, 2024 1.170 1.170 1.110 1.110 5,462 -0.09(-7.50%)
Jan 16, 2024 1.150 1.200 1.150 1.200 4,900 +0.02(+1.69%)
Jan 15, 2024 1.180 1.180 1.180 1.180 100 +0.01(+0.85%)
Jan 12, 2024 1.170 1.170 1.100 1.170 6,400 -0.03(-2.50%)
Jan 11, 2024 1.150 1.200 1.150 1.200 1,553 +0.03(+2.56%)
Jan 10, 2024 1.200 1.200 1.170 1.170 4,100 +0.00(+0.00%)
Jan 09, 2024 1.200 1.220 1.170 1.170 3,601 -0.03(-2.50%)
Jan 08, 2024 1.270 1.270 1.130 1.200 16,133 -0.09(-6.98%)
Jan 05, 2024 1.230 1.290 1.230 1.290 7,100 +0.04(+3.20%)
Jan 04, 2024 1.500 1.500 1.220 1.250 75,693 -0.22(-14.97%)
Jan 03, 2024 1.320 1.470 1.250 1.470 31,833 +0.17(+13.08%)
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.