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

Greenidge Generation Holdings Inc 8.50% (NQ: GREEL )

10.67 -0.19 (-1.75%)
Streaming Delayed Price Updated: 1:58 PM EST, Nov 25, 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 (%)
Nov 22, 2024 10.85 10.86 10.85 10.86 693 +0.21(+1.99%)
Nov 21, 2024 10.99 10.99 10.63 10.65 16,477 -0.20(-1.83%)
Nov 20, 2024 11.00 11.00 10.75 10.85 5,724 +0.13(+1.19%)
Nov 19, 2024 10.45 11.15 10.45 10.72 26,040 +0.21(+2.02%)
Nov 18, 2024 10.10 10.52 10.01 10.51 26,093 +0.50(+5.00%)
Nov 15, 2024 10.56 10.87 9.200 10.01 48,273 +0.51(+5.37%)
Nov 14, 2024 9.310 9.500 9.212 9.500 2,339 -0.03(-0.31%)
Nov 13, 2024 9.260 9.530 9.200 9.530 3,607 +0.16(+1.71%)
Nov 12, 2024 9.265 9.660 9.265 9.370 8,735 -0.06(-0.64%)
Nov 11, 2024 9.240 9.430 9.150 9.430 7,603 +0.24(+2.56%)
Nov 07, 2024 9.194 257 +0.01(+0.15%)
Nov 06, 2024 9.110 9.374 9.000 9.180 3,772 +0.21(+2.34%)
Nov 05, 2024 8.950 9.100 8.825 8.970 2,701 -0.01(-0.09%)
Nov 04, 2024 9.111 9.111 8.978 8.978 2,348 -0.02(-0.22%)
Nov 01, 2024 9.050 9.061 8.750 8.998 4,839 -0.31(-3.36%)
Oct 31, 2024 9.330 9.330 8.980 9.310 10,666 +0.11(+1.20%)
Oct 30, 2024 9.330 9.330 9.200 9.200 1,732 -0.19(-2.02%)
Oct 29, 2024 9.080 9.450 9.080 9.390 15,893 +0.31(+3.41%)
Oct 28, 2024 9.000 9.100 8.960 9.080 7,468 +0.03(+0.35%)
Oct 25, 2024 9.000 9.050 8.950 9.048 4,022 +0.02(+0.23%)
Oct 24, 2024 8.930 9.050 8.920 9.028 1,309 +0.03(+0.31%)
Oct 23, 2024 9.000 9.050 8.802 9.000 2,588 -0.06(-0.69%)
Oct 22, 2024 8.994 9.150 8.534 9.063 13,078 +0.11(+1.26%)
Oct 21, 2024 8.900 9.030 8.800 8.950 5,879 -0.08(-0.89%)
Oct 18, 2024 9.000 9.050 8.960 9.030 2,903 +0.04(+0.44%)
Oct 17, 2024 8.930 8.990 8.890 8.990 6,864 +0.06(+0.67%)
Oct 16, 2024 8.900 8.930 8.800 8.930 4,244 -0.01(-0.17%)
Oct 15, 2024 9.110 9.110 8.632 8.945 12,738 +0.04(+0.40%)
Oct 14, 2024 8.550 8.918 8.550 8.909 22,270 +0.37(+4.31%)
Oct 11, 2024 8.664 8.664 8.362 8.541 4,478 +0.22(+2.61%)
Oct 10, 2024 8.374 8.394 8.314 8.324 4,368 -0.06(-0.68%)
Oct 09, 2024 8.465 8.494 8.380 8.380 14,583 -0.29(-3.37%)
Oct 08, 2024 8.409 8.682 8.399 8.673 6,281 +0.44(+5.39%)
Oct 07, 2024 8.371 8.484 8.229 8.229 10,888 -0.08(-1.02%)
Oct 04, 2024 8.409 8.494 8.314 8.314 9,272 -0.14(-1.68%)
Oct 03, 2024 8.494 8.549 8.410 8.456 2,615 -0.37(-4.17%)
Oct 02, 2024 8.550 8.824 8.399 8.824 872 +0.47(+5.69%)
Oct 01, 2024 8.399 8.399 8.349 8.349 3,515 -0.04(-0.42%)
Sep 30, 2024 8.286 8.384 8.286 8.384 1,348 +0.10(+1.18%)
Sep 27, 2024 8.239 8.494 8.235 8.286 17,150 +0.03(+0.34%)
Sep 26, 2024 8.230 8.645 8.230 8.258 1,754 +0.02(+0.23%)
Sep 25, 2024 8.437 8.437 8.126 8.239 28,306 -0.25(-3.00%)
Sep 24, 2024 8.041 8.494 8.022 8.494 10,029 +0.37(+4.59%)
Sep 23, 2024 8.399 8.399 7.833 8.121 18,084 -0.28(-3.31%)
Sep 20, 2024 8.494 8.494 8.305 8.399 12,077 -0.21(-2.41%)
Sep 19, 2024 8.409 8.767 8.409 8.607 7,255 +0.32(+3.88%)
Sep 18, 2024 8.305 8.305 8.211 8.286 14,784 -0.19(-2.29%)
Sep 17, 2024 8.352 8.480 8.324 8.480 7,645 +0.11(+1.30%)
Sep 16, 2024 8.390 8.442 8.371 8.371 6,334 -0.07(-0.84%)
Sep 13, 2024 8.871 8.871 8.360 8.442 5,449 -0.14(-1.60%)
Sep 12, 2024 8.635 8.635 8.560 8.579 7,363 +0.00(+0.00%)
Sep 11, 2024 8.588 8.588 8.503 8.579 12,863 +0.08(+0.99%)
Sep 10, 2024 8.560 8.616 8.428 8.495 4,283 +0.00(+0.01%)
Sep 09, 2024 8.088 8.588 8.088 8.494 4,494 +0.50(+6.26%)
Sep 06, 2024 8.413 8.413 7.994 7.994 2,306 -0.41(-4.83%)
Sep 05, 2024 8.404 8.494 8.296 8.400 2,289 +0.09(+1.02%)
Sep 04, 2024 8.324 8.324 8.305 8.314 3,088 -0.01(-0.11%)
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.