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 (%)
May 22, 2024 1.130 1.140 1.130 1.140 2,002 -0.02(-1.72%)
May 21, 2024 1.100 1.160 1.100 1.160 9,601 +0.06(+5.45%)
May 17, 2024 1.100 0 +0.03(+2.80%)
May 15, 2024 1.070 0 +0.05(+4.90%)
May 14, 2024 1.040 1.040 1.020 1.020 1,100 -0.04(-3.77%)
May 13, 2024 1.060 1.060 1.060 1.060 3,000 +0.04(+3.92%)
May 10, 2024 1.080 1.080 1.020 1.020 10,290 -0.02(-1.92%)
May 09, 2024 1.070 1.070 1.040 1.040 4,001 -0.04(-3.70%)
May 08, 2024 1.080 1.080 1.080 1.080 100 +0.01(+0.93%)
May 07, 2024 1.040 1.070 1.040 1.070 2,126 +0.07(+7.00%)
May 06, 2024 1.030 1.060 1.000 1.000 20,500 -0.03(-2.91%)
May 03, 2024 1.040 1.040 1.030 1.030 6,000 +0.00(+0.00%)
May 02, 2024 1.060 1.060 1.030 1.030 4,000 -0.04(-3.74%)
May 01, 2024 1.040 1.070 1.040 1.070 3,000 +0.02(+1.90%)
Apr 30, 2024 1.050 1.050 1.050 1.050 30,903 +0.00(+0.00%)
Apr 26, 2024 1.050 0 +0.00(+0.00%)
Apr 25, 2024 1.050 1.050 1.050 1.050 900 -0.04(-3.67%)
Apr 23, 2024 1.090 0 +0.02(+1.87%)
Apr 22, 2024 1.070 1.070 1.070 1.070 2,600 +0.00(+0.00%)
Apr 19, 2024 1.090 1.100 1.010 1.070 5,802 -0.01(-0.93%)
Apr 18, 2024 1.150 1.150 1.080 1.080 8,930 -0.07(-6.09%)
Apr 17, 2024 1.210 1.210 1.090 1.150 17,026 -0.01(-0.86%)
Apr 16, 2024 1.240 1.240 1.110 1.160 122,435 -0.09(-7.20%)
Apr 15, 2024 1.270 1.350 1.250 1.250 44,150 -0.02(-1.57%)
Apr 12, 2024 1.290 1.300 1.270 1.270 26,660 -0.01(-0.78%)
Apr 11, 2024 1.290 1.330 1.270 1.280 28,000 -0.01(-0.78%)
Apr 10, 2024 1.290 1.300 1.290 1.290 12,000 +0.02(+1.57%)
Apr 09, 2024 1.300 1.320 1.270 1.270 7,402 +0.00(+0.00%)
Apr 08, 2024 1.270 1.320 1.270 1.270 37,400 +0.00(+0.00%)
Apr 05, 2024 1.300 1.300 1.270 1.270 26,100 +0.00(+0.00%)
Apr 04, 2024 1.300 1.300 1.270 1.270 4,300 -0.05(-3.79%)
Apr 03, 2024 1.310 1.320 1.270 1.320 3,330 +0.03(+2.33%)
Apr 02, 2024 1.350 1.350 1.250 1.290 17,470 -0.06(-4.44%)
Apr 01, 2024 1.350 1.370 1.330 1.350 11,530 +0.04(+3.05%)
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%)
Jan 02, 2024 1.220 1.340 1.220 1.300 12,200 +0.10(+8.33%)
Dec 29, 2023 1.200 0 -0.15(-11.11%)
Dec 28, 2023 1.310 1.350 1.300 1.350 4,601 +0.05(+3.85%)
Dec 27, 2023 1.300 1.350 1.210 1.300 14,000 -0.04(-2.99%)
Dec 22, 2023 1.340 0 +0.04(+3.08%)
Dec 21, 2023 1.260 1.300 1.260 1.300 16,700 +0.05(+4.00%)
Dec 20, 2023 1.240 1.260 1.230 1.250 10,465 +0.03(+2.46%)
Dec 19, 2023 1.200 1.250 1.170 1.220 22,500 -0.01(-0.81%)
Dec 18, 2023 1.130 1.230 1.050 1.230 34,302 +0.08(+6.96%)
Dec 15, 2023 1.180 1.210 1.150 1.150 6,000 -0.03(-2.54%)
Dec 14, 2023 1.230 1.240 1.180 1.180 27,200 -0.05(-4.07%)
Dec 13, 2023 1.190 1.230 1.070 1.230 52,600 +0.00(+0.00%)
Dec 12, 2023 1.250 1.300 1.020 1.230 95,650 +0.02(+1.65%)
Dec 11, 2023 1.300 1.300 1.210 1.210 9,400 -0.09(-6.92%)
Dec 08, 2023 1.300 1.350 1.300 1.300 13,100 -0.03(-2.26%)
Dec 07, 2023 1.330 1.380 1.320 1.330 9,142 +0.03(+2.31%)
Dec 06, 2023 1.360 1.360 1.250 1.300 39,000 -0.07(-5.11%)
Dec 05, 2023 1.350 1.370 1.350 1.370 4,000 +0.02(+1.48%)
Dec 04, 2023 1.330 1.400 1.330 1.350 6,600 -0.02(-1.46%)
Dec 01, 2023 1.350 1.370 1.350 1.370 1,301 +0.00(+0.00%)
Nov 30, 2023 1.420 1.420 1.320 1.370 20,000 -0.02(-1.44%)
Nov 29, 2023 1.550 1.570 1.390 1.390 16,200 -0.10(-6.71%)
Nov 28, 2023 1.400 1.490 1.400 1.490 14,500 +0.11(+7.97%)
Nov 27, 2023 1.250 1.380 1.170 1.380 41,009 +0.13(+10.40%)
Nov 24, 2023 1.350 1.380 1.200 1.250 16,735 +0.00(+0.00%)
Nov 23, 2023 1.260 1.260 1.250 1.250 8,600 +0.00(+0.00%)
Nov 22, 2023 1.250 1.330 1.230 1.250 26,000 +0.00(+0.00%)
Nov 21, 2023 1.500 1.500 1.170 1.250 54,801 -0.25(-16.67%)
Nov 20, 2023 1.500 1.940 1.370 1.500 178,710 +0.15(+11.11%)
Nov 17, 2023 1.280 1.370 1.270 1.350 130,900 +0.08(+6.30%)
Nov 16, 2023 1.280 1.280 1.200 1.270 44,410 +0.02(+1.60%)
Nov 15, 2023 1.250 1.310 1.220 1.250 65,500 +0.00(+0.00%)
Nov 14, 2023 1.250 1.250 1.010 1.250 114,181 +0.05(+4.17%)
Nov 13, 2023 1.060 1.330 1.060 1.200 255,263 +0.15(+14.29%)
Nov 10, 2023 0.7000 1.050 0.6900 1.050 209,410 +0.36(+52.17%)
Nov 09, 2023 0.7600 0.7600 0.6900 0.6900 23,500 -0.11(-13.75%)
Nov 07, 2023 0.8000 0 +0.17(+26.98%)
Nov 06, 2023 0.5900 0.6700 0.5900 0.6300 73,100 +0.05(+8.62%)
Nov 02, 2023 0.5800 0 +0.03(+5.45%)
Nov 01, 2023 0.5900 0.5900 0.5500 0.5500 5,000 -0.05(-8.33%)
Oct 30, 2023 0.6000 0 +0.02(+3.45%)
Oct 27, 2023 0.5800 0.5800 0.5800 0.5800 1,000 +0.02(+3.57%)
Oct 26, 2023 0.5600 0.5600 0.5600 0.5600 1,000 +0.01(+1.82%)
Oct 25, 2023 0.5300 0.5700 0.5300 0.5500 5,000 +0.02(+3.77%)
Oct 24, 2023 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Oct 23, 2023 0.5000 0.5300 0.5000 0.5300 9,000 +0.05(+10.42%)
Oct 20, 2023 0.5000 0.5000 0.4800 0.4800 3,000 +0.00(+0.00%)
Oct 18, 2023 0.4800 0 -0.01(-2.04%)
Oct 17, 2023 0.5100 0.5100 0.4900 0.4900 3,000 -0.02(-3.92%)
Oct 13, 2023 0.5100 0 -0.01(-1.92%)
Oct 12, 2023 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
Oct 11, 2023 0.5200 0.5200 0.5200 0.5200 1,000 +0.01(+1.96%)
Oct 04, 2023 0.5100 0 -0.01(-1.92%)
Oct 03, 2023 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
Oct 02, 2023 0.5400 0.5400 0.5300 0.5300 2,000 +0.01(+1.92%)
Sep 29, 2023 0.5400 0.5400 0.5200 0.5200 2,000 -0.02(-3.70%)
Sep 28, 2023 0.5300 0.5400 0.5200 0.5400 3,000 +0.00(+0.00%)
Sep 27, 2023 0.5800 0.6000 0.5400 0.5400 14,085 -0.02(-3.57%)
Sep 26, 2023 0.4800 0.6200 0.4800 0.5600 14,000 +0.10(+21.74%)
Sep 25, 2023 0.4600 0.4600 0.4600 0.4600 1,000 +0.03(+6.98%)
Sep 22, 2023 0.4300 0.4300 0.4300 0.4300 3,000 +0.03(+7.50%)
Sep 19, 2023 0.4000 0 +0.02(+5.26%)
Sep 15, 2023 0.3800 0 +0.04(+11.76%)
Sep 13, 2023 0.3400 0 +0.01(+3.03%)
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.