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

Ipath Series B Carbon ETN (NY: GRN )

27.50 -0.11 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 26, 2021 371.30 371.30 368.41 368.41 120 -8.57(-2.27%)
Feb 25, 2021 386.55 386.55 376.98 376.98 278 -10.82(-2.79%)
Feb 24, 2021 404.70 404.70 381.36 387.80 691 +5.98(+1.56%)
Feb 23, 2021 382.14 382.14 381.82 381.82 103 +6.10(+1.62%)
Feb 22, 2021 375.73 375.73 375.73 375.73 24 +5.48(+1.48%)
Feb 19, 2021 370.58 370.58 370.25 370.25 80 -7.73(-2.04%)
Feb 18, 2021 379.65 382.60 377.98 377.98 363 -1.88(-0.49%)
Feb 17, 2021 380.95 380.95 379.85 379.85 103 -5.10(-1.32%)
Feb 16, 2021 398.15 398.80 384.95 384.95 396 -13.68(-3.43%)
Feb 12, 2021 398.62 398.62 398.62 398.62 20 +18.32(+4.82%)
Feb 11, 2021 391.00 391.25 380.30 380.30 498 -11.17(-2.85%)
Feb 10, 2021 391.00 391.48 390.80 391.48 4,263 +11.20(+2.95%)
Feb 09, 2021 380.27 380.27 380.27 380.27 38 -0.58(-0.15%)
Feb 08, 2021 382.50 382.50 380.85 380.85 305 +3.78(+1.00%)
Feb 05, 2021 377.07 377.07 377.07 377.07 20 +7.56(+2.04%)
Feb 04, 2021 370.25 370.25 369.52 369.52 148 -0.81(-0.22%)
Feb 03, 2021 370.32 370.32 370.32 370.32 12 +23.30(+6.71%)
Feb 02, 2021 347.02 347.02 347.02 347.02 99 +22.90(+7.07%)
Feb 01, 2021 324.12 326.25 324.12 324.12 50 -2.15(-0.66%)
Jan 29, 2021 326.27 326.27 326.27 326.27 20 -9.62(-2.87%)
Jan 28, 2021 335.90 335.90 335.90 335.90 3 +5.32(+1.61%)
Jan 27, 2021 328.95 330.57 328.95 330.57 108 +0.85(+0.26%)
Jan 26, 2021 329.73 329.73 329.73 329.73 8 +0.76(+0.23%)
Jan 25, 2021 320.45 335.10 320.45 328.97 91 -10.81(-3.18%)
Jan 22, 2021 339.77 339.77 339.77 339.77 20 +1.45(+0.43%)
Jan 21, 2021 339.95 339.95 338.33 338.33 415 +12.28(+3.77%)
Jan 20, 2021 327.60 327.60 326.05 326.05 374 -1.97(-0.60%)
Jan 19, 2021 324.35 328.02 323.50 328.02 288 +13.90(+4.42%)
Jan 15, 2021 317.65 318.85 314.12 314.12 200 -19.02(-5.71%)
Jan 14, 2021 333.15 334.95 333.15 333.15 64 -1.03(-0.31%)
Jan 13, 2021 329.20 336.86 329.20 334.18 6,674 -10.20(-2.96%)
Jan 12, 2021 344.38 344.38 344.38 344.38 28 +2.88(+0.84%)
Jan 11, 2021 341.50 341.50 341.50 341.50 48 -3.82(-1.11%)
Jan 08, 2021 345.35 345.35 345.30 345.32 60 +0.20(+0.06%)
Jan 07, 2021 345.12 345.12 345.12 345.12 12 +12.10(+3.63%)
Jan 06, 2021 329.95 333.02 329.95 333.02 24 +6.75(+2.07%)
Jan 05, 2021 326.27 326.27 326.27 326.27 32 -7.35(-2.20%)
Jan 04, 2021 337.75 337.75 333.62 333.62 76 +13.55(+4.23%)
Dec 31, 2020 320.07 320.07 320.07 48 +1.25(+0.39%)
Dec 30, 2020 318.82 318.82 318.82 318.82 48 -7.10(-2.18%)
Dec 29, 2020 325.93 325.93 325.93 325.93 10 -5.68(-1.71%)
Dec 28, 2020 331.25 331.85 331.25 331.60 62 +12.98(+4.07%)
Dec 24, 2020 318.62 318.62 318.62 318.62 60 +2.48(+0.78%)
Dec 23, 2020 314.65 316.15 314.65 316.15 21 +6.77(+2.19%)
Dec 22, 2020 309.38 309.38 309.38 309.38 0 +4.00(+1.31%)
Dec 21, 2020 305.38 305.38 305.38 305.38 21 -3.25(-1.05%)
Dec 18, 2020 307.00 310.25 307.00 308.62 80 -9.15(-2.88%)
Dec 17, 2020 317.77 317.77 317.77 317.77 13 +2.15(+0.68%)
Dec 16, 2020 315.62 315.62 315.62 315.62 32 -3.95(-1.24%)
Dec 15, 2020 319.57 319.57 319.57 319.57 6 +12.47(+4.06%)
Dec 14, 2020 310.50 310.50 307.11 307.11 137 +2.98(+0.98%)
Dec 11, 2020 304.12 304.12 304.12 304.12 20 -4.30(-1.39%)
Dec 10, 2020 308.43 308.43 308.43 308.43 0 +12.05(+4.07%)
Dec 09, 2020 296.38 296.38 296.38 296.38 16 +0.60(+0.20%)
Dec 08, 2020 295.77 295.77 295.77 295.77 18 +1.20(+0.41%)
Dec 07, 2020 294.57 294.57 294.57 294.57 2 -5.35(-1.78%)
Dec 04, 2020 299.93 299.93 299.93 299.93 20 +11.70(+4.06%)
Dec 03, 2020 294.24 294.24 288.23 288.23 31 -6.85(-2.32%)
Dec 02, 2020 293.05 295.07 293.05 295.07 39 +7.35(+2.55%)
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.
 
 
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.