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:

China Green Agriculture (NY: CGA )

2.800 +0.200 (+7.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.550 2.620 2.550 2.608 3,500 +0.05(+1.88%)
May 28, 2020 2.600 2.630 2.560 2.560 5,243 -0.06(-2.29%)
May 27, 2020 2.750 2.750 2.616 2.620 1,660 -0.03(-1.13%)
May 26, 2020 2.731 2.731 2.640 2.650 2,572 +0.02(+0.76%)
May 22, 2020 2.700 2.700 2.630 2.630 6,200 -0.11(-4.01%)
May 21, 2020 2.700 2.740 2.700 2.740 1,121 -0.01(-0.33%)
May 20, 2020 2.710 2.840 2.690 2.749 22,479 +0.02(+0.70%)
May 19, 2020 2.800 2.800 2.641 2.730 12,100 -0.10(-3.53%)
May 18, 2020 2.970 2.970 2.800 2.830 8,024 -0.14(-4.71%)
May 15, 2020 3.020 3.020 2.900 2.970 5,700 -0.02(-0.67%)
May 14, 2020 3.010 3.010 2.850 2.990 5,590 +0.01(+0.34%)
May 13, 2020 2.780 3.100 2.620 2.980 52,391 +0.23(+8.36%)
May 12, 2020 2.710 2.810 2.660 2.750 4,202 +0.09(+3.38%)
May 11, 2020 2.760 2.760 2.610 2.660 4,764 -0.04(-1.48%)
May 08, 2020 2.830 2.830 2.700 2.700 4,200 -0.07(-2.53%)
May 07, 2020 2.700 2.840 2.700 2.770 14,713 +0.11(+4.13%)
May 06, 2020 2.580 2.690 2.580 2.660 18,379 +0.12(+4.73%)
May 05, 2020 2.500 2.645 2.500 2.540 5,952 -0.04(-1.55%)
May 04, 2020 2.500 2.580 2.500 2.580 933 -0.08(-2.89%)
May 01, 2020 2.630 2.740 2.571 2.657 7,000 +0.02(+0.64%)
Apr 30, 2020 2.750 2.750 2.610 2.640 17,021 -0.10(-3.65%)
Apr 29, 2020 2.580 2.760 2.530 2.740 30,669 +0.12(+4.57%)
Apr 28, 2020 2.580 2.776 2.490 2.620 35,047 +0.06(+2.35%)
Apr 27, 2020 2.430 2.582 2.430 2.560 4,596 +0.13(+5.35%)
Apr 24, 2020 2.500 2.500 2.400 2.430 3,000 -0.03(-1.22%)
Apr 23, 2020 2.480 2.490 2.460 2.460 6,224 +0.02(+0.82%)
Apr 22, 2020 2.370 2.460 2.370 2.440 1,068 +0.03(+1.24%)
Apr 21, 2020 2.500 2.500 2.330 2.410 12,933 -0.10(-3.99%)
Apr 20, 2020 2.500 2.530 2.500 2.510 3,668 -0.04(-1.56%)
Apr 17, 2020 2.520 2.590 2.520 2.550 7,200 +0.00(+0.00%)
Apr 16, 2020 2.520 2.550 2.480 2.550 1,539 +0.07(+2.82%)
Apr 15, 2020 2.400 2.480 2.400 2.480 726 +0.03(+1.24%)
Apr 14, 2020 2.600 2.600 2.420 2.450 24,710 -0.07(-2.79%)
Apr 13, 2020 2.550 2.580 2.515 2.520 3,607 +0.02(+0.80%)
Apr 09, 2020 2.570 2.570 2.460 2.500 5,000 +0.05(+2.04%)
Apr 08, 2020 2.460 2.560 2.450 2.450 5,022 -0.05(-2.00%)
Apr 07, 2020 2.450 2.570 2.450 2.500 2,973 +0.06(+2.46%)
Apr 06, 2020 2.440 2.577 2.440 2.440 3,807 -0.02(-0.81%)
Apr 03, 2020 2.440 2.500 2.430 2.460 3,000 -0.05(-1.99%)
Apr 02, 2020 2.460 2.640 2.415 2.510 15,927 +0.00(+0.00%)
Apr 01, 2020 2.550 2.580 2.450 2.510 10,159 -0.09(-3.46%)
Mar 31, 2020 2.570 2.780 2.570 2.600 16,566 -0.03(-1.14%)
Mar 30, 2020 2.700 2.700 2.450 2.630 15,920 +0.05(+1.94%)
Mar 27, 2020 2.600 2.675 2.541 2.580 4,600 -0.02(-0.77%)
Mar 26, 2020 2.730 2.730 2.600 2.600 6,907 -0.10(-3.70%)
Mar 25, 2020 2.600 2.740 2.600 2.700 9,428 -0.02(-0.74%)
Mar 24, 2020 2.560 2.720 2.560 2.720 18,798 +0.07(+2.64%)
Mar 23, 2020 3.060 3.060 2.560 2.650 58,465 -0.14(-5.02%)
Mar 20, 2020 2.780 2.810 2.610 2.790 23,700 +0.05(+1.82%)
Mar 19, 2020 2.800 2.909 2.520 2.740 30,807 -0.16(-5.52%)
Mar 18, 2020 3.000 3.050 2.600 2.900 128,329 -0.08(-2.68%)
Mar 17, 2020 2.510 2.980 2.503 2.980 62,289 +0.50(+20.29%)
Mar 16, 2020 2.100 2.540 2.000 2.477 65,547 +0.33(+15.22%)
Mar 13, 2020 2.050 2.150 1.880 2.150 37,100 +0.16(+8.04%)
Mar 12, 2020 1.910 2.040 1.860 1.990 39,176 -0.06(-2.93%)
Mar 11, 2020 2.030 2.050 1.900 2.050 50,975 +0.02(+0.99%)
Mar 10, 2020 1.930 2.180 1.800 2.030 71,765 +0.19(+10.33%)
Mar 09, 2020 2.120 2.150 1.820 1.840 31,149 -0.31(-14.42%)
Mar 06, 2020 2.170 2.240 2.120 2.150 14,900 -0.07(-3.15%)
Mar 05, 2020 2.220 2.380 2.200 2.220 26,434 -0.06(-2.63%)
Mar 04, 2020 2.100 2.280 2.100 2.280 15,594 +0.14(+6.54%)
Mar 03, 2020 2.300 2.490 2.126 2.140 106,120 -0.15(-6.55%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.