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

Greene County Bncp (NQ: GCBC )

30.15 -1.35 (-4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 27, 2010 3.014 2.867 2.867 2.867 8,823 +0.06(+2.00%)
May 26, 2010 2.858 2.919 2.811 2.811 5,283 -0.11(-3.85%)
May 25, 2010 3.018 3.018 2.923 2.923 1,102 +0.01(+0.31%)
May 24, 2010 3.025 3.025 2.914 2.914 1,654 -0.11(-3.77%)
May 17, 2010 3.028 3.028 3.028 3.028 0 -0.09(-2.91%)
May 13, 2010 3.119 3.119 3.119 3.119 0 -0.02(-0.58%)
May 12, 2010 2.887 3.264 2.887 3.137 17,399 +0.45(+16.69%)
May 10, 2010 2.688 2.688 2.688 2.688 0 +0.07(+2.56%)
May 06, 2010 2.621 2.621 2.621 2.621 0 -0.25(-8.59%)
May 04, 2010 2.867 2.867 2.867 2.867 0 +0.18(+6.60%)
May 03, 2010 2.763 2.763 2.690 2.690 4,464 -0.05(-1.90%)
Apr 30, 2010 2.706 2.742 2.706 2.742 1,116 +0.05(+2.00%)
Apr 28, 2010 2.688 2.688 2.688 2.688 0 +0.08(+3.16%)
Apr 27, 2010 2.620 2.643 2.606 2.606 2,232 -0.08(-3.07%)
Apr 26, 2010 2.688 2.688 2.688 2.688 5,022 +0.09(+3.30%)
Apr 23, 2010 2.604 2.604 2.602 2.602 1,116 -0.07(-2.55%)
Apr 21, 2010 2.670 2.670 2.670 2.670 0 -0.06(-2.26%)
Apr 20, 2010 2.732 2.732 2.732 2.732 558 -0.00(-0.03%)
Apr 19, 2010 2.733 2.733 2.733 2.733 1,674 +0.00(+0.00%)
Apr 16, 2010 2.733 2.733 2.733 2.733 12,365 +0.04(+1.67%)
Apr 15, 2010 2.670 2.688 2.670 2.688 2,165 +0.00(+0.07%)
Apr 13, 2010 2.686 2.686 2.686 2.686 0 +0.09(+3.38%)
Apr 09, 2010 2.599 2.599 2.599 2.599 0 -0.01(-0.21%)
Apr 07, 2010 2.604 2.604 2.604 2.604 0 -0.08(-3.13%)
Apr 06, 2010 2.688 2.688 2.688 2.688 1,116 +0.00(+0.13%)
Apr 01, 2010 2.685 2.685 2.685 2.685 0 +0.08(+3.24%)
Mar 31, 2010 2.602 2.602 2.599 2.600 2,790 -0.09(-3.27%)
Mar 30, 2010 2.602 2.688 2.602 2.688 1,116 +0.00(+0.00%)
Mar 26, 2010 2.688 2.688 2.688 2.688 0 +0.10(+3.73%)
Mar 24, 2010 2.591 2.591 2.591 2.591 0 -0.01(-0.39%)
Mar 23, 2010 2.616 2.616 2.599 2.601 2,232 +0.00(+0.11%)
Mar 22, 2010 2.599 2.599 2.599 2.599 1,534 -0.05(-2.03%)
Mar 17, 2010 2.652 2.652 2.652 2.652 0 +0.00(+0.00%)
Mar 15, 2010 2.652 2.652 2.652 2.652 0 +0.00(+0.00%)
Mar 11, 2010 2.652 2.652 2.652 2.652 0 -0.03(-1.26%)
Mar 09, 2010 2.686 2.686 2.686 2.686 0 +0.05(+1.97%)
Mar 08, 2010 2.652 2.652 2.634 2.634 3,911 -0.02(-0.68%)
Mar 05, 2010 2.652 2.652 2.652 2.652 7,254 -0.04(-1.40%)
Mar 04, 2010 2.652 2.690 2.652 2.690 5,390 +0.00(+0.00%)
Mar 03, 2010 2.690 2.690 2.690 2.690 2,226 +0.00(+0.00%)
Mar 02, 2010 2.688 2.690 2.687 2.690 23,469 +0.00(+0.12%)
Mar 01, 2010 2.652 2.687 2.652 2.687 1,523 -0.00(-0.05%)
Feb 26, 2010 2.688 2.688 2.688 2.688 558 +0.00(+0.13%)
Feb 25, 2010 2.685 2.685 2.685 2.685 558 -0.01(-0.20%)
Feb 19, 2010 2.652 2.690 2.690 2.690 13,392 +0.06(+2.11%)
Feb 17, 2010 2.634 2.634 2.634 2.634 3,348 -0.05(-1.93%)
Feb 16, 2010 2.686 2.686 2.686 2.686 558 +0.09(+3.38%)
Feb 12, 2010 2.599 2.599 2.599 2.599 2,232 -0.14(-5.17%)
Feb 11, 2010 2.636 2.740 2.636 2.740 4,185 -0.02(-0.58%)
Feb 08, 2010 2.756 2.756 2.756 2.756 4,513 +0.14(+5.42%)
Feb 05, 2010 2.661 2.784 2.604 2.614 11,565 -0.06(-2.32%)
Feb 04, 2010 2.787 2.787 2.676 2.676 2,781 -0.02(-0.66%)
Feb 03, 2010 2.746 2.747 2.694 2.694 3,949 +0.02(+0.67%)
Feb 02, 2010 2.676 2.676 2.676 2.676 1,692 -0.05(-1.95%)
Jan 29, 2010 2.744 2.730 2.730 2.730 2,256 -0.02(-0.64%)
Jan 27, 2010 2.747 2.747 2.747 2.747 0 +0.00(+0.00%)
Jan 26, 2010 2.735 2.747 2.676 2.747 5,709 +0.14(+5.44%)
Jan 25, 2010 2.623 2.623 2.591 2.606 1,692 -0.14(-5.16%)
Jan 22, 2010 2.747 2.747 2.747 2.747 1,128 +0.00(+0.00%)
Jan 20, 2010 2.747 2.747 2.747 2.747 0 +0.13(+5.01%)
Jan 19, 2010 2.616 2.616 2.616 2.616 1,128 -0.04(-1.60%)
Jan 15, 2010 2.659 2.659 2.659 2.659 2,256 -0.09(-3.23%)
Jan 14, 2010 2.723 2.747 2.723 2.747 2,820 +0.04(+1.64%)
Jan 11, 2010 2.703 2.703 2.703 2.703 0 +0.00(+0.00%)
Jan 08, 2010 2.703 2.703 2.703 2.703 564 +0.04(+1.67%)
Jan 07, 2010 2.659 2.659 2.659 2.659 3,605 -0.08(-2.94%)
Jan 06, 2010 2.739 2.739 2.739 2.739 564 +0.12(+4.78%)
Jan 05, 2010 2.659 2.659 2.614 2.614 1,692 -0.13(-4.83%)
Jan 04, 2010 2.747 2.747 2.747 2.747 564 +0.02(+0.77%)
Dec 31, 2009 2.733 2.726 2.726 2.726 2,256 +0.14(+5.41%)
Dec 18, 2009 2.595 2.586 2.586 2.586 5,641 +0.00(+0.00%)
Dec 16, 2009 2.586 2.586 2.586 2.586 0 -0.03(-1.08%)
Dec 15, 2009 2.597 2.614 2.597 2.614 3,864 -0.00(-0.03%)
Dec 09, 2009 2.615 2.615 2.615 2.615 0 +0.03(+1.13%)
Dec 07, 2009 2.586 2.586 2.586 2.586 0 -0.10(-3.57%)
Dec 04, 2009 2.661 2.682 2.601 2.682 6,392 +0.06(+2.16%)
Dec 03, 2009 2.625 2.625 2.625 2.625 564 -0.03(-1.20%)
Dec 02, 2009 2.827 2.827 2.657 2.657 2,132 -0.18(-6.31%)
Dec 01, 2009 2.703 2.836 2.703 2.836 20,868 +0.19(+7.02%)
Nov 25, 2009 2.650 2.650 2.650 2.650 5,641 +0.06(+2.47%)
Nov 20, 2009 2.586 2.586 2.586 2.586 3,385 +0.00(+0.00%)
Nov 19, 2009 2.586 2.588 2.586 2.586 12,976 +0.06(+2.39%)
Nov 16, 2009 2.526 2.526 2.526 2.526 0 +0.00(+0.00%)
Nov 13, 2009 2.584 2.584 2.526 2.526 4,118 -0.06(-2.26%)
Nov 12, 2009 2.584 2.584 2.584 2.584 1,692 +0.06(+2.32%)
Nov 11, 2009 2.535 2.535 2.526 2.526 1,692 -0.02(-0.70%)
Nov 06, 2009 2.544 2.544 2.544 2.544 0 +0.02(+0.63%)
Nov 05, 2009 2.653 2.653 2.528 2.528 5,077 -0.02(-0.70%)
Nov 04, 2009 2.570 2.570 2.540 2.545 4,513 -0.11(-4.14%)
Nov 02, 2009 2.655 2.655 2.655 2.655 0 -0.00(-0.07%)
Oct 27, 2009 2.657 2.657 2.657 2.657 0 -0.00(-0.00%)
Oct 26, 2009 2.655 2.657 2.655 2.657 1,692 +0.11(+4.39%)
Oct 23, 2009 2.632 2.632 2.545 2.545 5,466 -0.05(-2.11%)
Oct 22, 2009 2.600 2.600 2.600 2.600 3,954 +0.06(+2.23%)
Oct 20, 2009 2.544 2.544 2.544 2.544 0 -0.07(-2.78%)
Oct 19, 2009 2.653 2.653 2.554 2.616 3,046 -0.04(-1.47%)
Oct 16, 2009 2.653 2.655 2.653 2.655 1,128 +0.13(+5.12%)
Oct 12, 2009 2.526 2.526 2.526 2.526 3,385 +0.00(+0.00%)
Oct 08, 2009 2.526 2.526 2.526 2.526 0 -0.00(-0.07%)
Oct 07, 2009 2.648 2.648 2.528 2.528 3,836 -0.04(-1.69%)
Oct 06, 2009 2.648 2.648 2.571 2.571 1,128 +0.05(+1.79%)
Oct 05, 2009 2.526 2.526 2.526 2.526 4,513 -0.13(-5.00%)
Oct 02, 2009 2.655 2.659 2.629 2.659 5,077 +0.00(+0.00%)
Oct 01, 2009 2.653 2.659 2.586 2.659 8,914 +0.12(+4.90%)
Sep 30, 2009 2.535 2.535 2.535 2.535 1,128 -0.12(-4.67%)
Sep 29, 2009 2.653 2.659 2.575 2.659 19,182 +0.01(+0.20%)
Sep 28, 2009 2.655 2.659 2.526 2.653 6,657 -0.01(-0.20%)
Sep 25, 2009 2.531 2.659 2.531 2.659 4,513 +0.13(+5.26%)
Sep 24, 2009 2.526 2.526 2.526 2.526 4,321 -0.13(-5.00%)
Sep 18, 2009 2.570 2.659 2.659 2.659 19,182 +0.09(+3.45%)
Sep 17, 2009 2.570 2.570 2.570 2.570 564 +0.00(+0.14%)
Sep 15, 2009 2.570 2.567 2.567 2.567 2,256 -0.00(-0.07%)
Sep 14, 2009 2.568 2.568 2.568 2.568 2,820 +0.04(+1.61%)
Sep 11, 2009 2.568 2.568 2.528 2.528 1,133 +0.00(+0.07%)
Sep 10, 2009 2.526 2.526 2.526 2.526 1,128 -0.04(-1.66%)
Sep 09, 2009 2.568 2.568 2.568 2.568 1,404 +0.07(+2.84%)
Sep 08, 2009 2.497 2.497 2.497 2.497 11,176 +0.00(+0.00%)
Sep 04, 2009 2.492 2.497 2.492 2.497 2,758 -0.07(-2.76%)
Sep 03, 2009 2.568 2.568 2.568 2.568 1,049 +0.00(+0.00%)
Sep 02, 2009 2.567 2.568 2.558 2.568 20,677 +0.09(+3.50%)
Sep 01, 2009 2.452 2.481 2.452 2.481 1,692 +0.03(+1.16%)
Aug 31, 2009 2.453 2.453 2.453 2.453 564 -0.12(-4.49%)
Aug 28, 2009 2.481 2.568 2.481 2.568 6,561 +0.08(+3.32%)
Aug 27, 2009 2.482 2.486 2.481 2.486 10,448 -0.08(-3.28%)
Aug 25, 2009 2.570 2.570 2.570 2.570 31,593 +0.04(+1.75%)
Aug 24, 2009 2.526 2.526 2.526 2.526 564 +0.04(+1.78%)
Aug 21, 2009 2.481 2.482 2.481 2.482 1,692 -0.09(-3.45%)
Aug 18, 2009 2.568 2.570 2.570 2.570 3,385 +0.09(+3.57%)
Aug 13, 2009 2.481 2.481 2.481 2.481 846 +0.00(+0.00%)
Aug 12, 2009 2.450 2.481 2.450 2.481 3,949 +0.00(+0.00%)
Aug 11, 2009 2.481 2.481 2.481 2.481 5,094 -0.00(-0.07%)
Aug 10, 2009 2.499 2.499 2.481 2.483 4,953 -0.17(-6.54%)
Aug 07, 2009 2.648 2.657 2.645 2.657 5,258 +0.01(+0.27%)
Aug 06, 2009 2.620 2.650 2.620 2.650 1,128 +0.08(+3.10%)
Aug 04, 2009 2.637 2.570 2.570 2.570 19,182 +0.02(+0.66%)
Aug 03, 2009 2.565 2.565 2.553 2.553 1,128 -0.01(-0.45%)
Jul 31, 2009 2.565 2.565 2.565 2.565 564 +0.17(+7.19%)
Jul 30, 2009 2.393 2.393 2.393 2.393 1,692 -0.05(-2.17%)
Jul 29, 2009 2.499 2.501 2.411 2.446 24,880 -0.15(-5.87%)
Jul 28, 2009 2.544 2.598 2.544 2.598 3,385 +0.11(+4.53%)
Jul 27, 2009 2.482 2.657 2.481 2.486 2,448 -0.16(-6.09%)
Jul 24, 2009 2.508 2.647 2.508 2.647 1,173 +0.17(+6.68%)
Jul 23, 2009 2.643 2.643 2.481 2.481 18,471 -0.04(-1.76%)
Jul 15, 2009 2.526 2.526 2.526 2.526 21,438 +0.00(+0.00%)
Jul 14, 2009 2.526 2.526 2.526 2.526 564 -0.02(-0.97%)
Jul 09, 2009 2.551 2.551 2.551 2.551 1,128 +0.08(+3.15%)
Jul 08, 2009 2.473 2.473 2.473 2.473 1,619 -0.19(-7.00%)
Jul 07, 2009 2.659 2.659 2.659 2.659 564 +0.08(+3.16%)
Jul 06, 2009 2.490 2.577 2.490 2.577 1,128 +0.00(+0.07%)
Jul 01, 2009 2.575 2.575 2.575 2.575 0 +0.01(+0.21%)
Jun 30, 2009 2.570 2.570 2.570 2.570 818 -0.09(-3.33%)
Jun 25, 2009 2.680 2.659 2.659 2.659 6,770 -0.09(-3.23%)
Jun 24, 2009 2.747 2.747 2.747 2.747 1,128 +0.23(+9.15%)
Jun 22, 2009 2.517 2.517 2.517 2.517 4,513 -0.01(-0.28%)
Jun 18, 2009 2.744 2.524 2.524 2.524 1,128 +0.04(+1.50%)
Jun 16, 2009 2.487 2.487 2.487 2.487 0 -0.09(-3.47%)
Jun 12, 2009 2.576 2.576 2.576 2.576 564 +0.01(+0.23%)
Jun 11, 2009 2.738 2.747 2.570 2.570 11,283 +0.03(+1.05%)
Jun 08, 2009 2.544 2.544 2.544 2.544 0 -0.05(-2.05%)
Jun 05, 2009 2.641 2.715 2.597 2.597 6,928 +0.27(+11.70%)
Jun 04, 2009 2.653 2.653 2.325 2.325 11,892 -0.08(-3.25%)
Jun 03, 2009 2.508 2.747 2.403 2.403 12,016 -0.08(-3.25%)
Jun 02, 2009 2.834 2.834 2.386 2.483 11,881 +0.18(+7.69%)
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.