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 )

12.30 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 11, 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 31, 2023 4.610 4.800 4.500 4.800 23,148 -0.27(-5.33%)
May 30, 2023 4.950 5.070 4.900 5.070 3,203 +0.21(+4.32%)
May 26, 2023 5.000 5.000 4.810 4.860 7,620 +0.06(+1.25%)
May 25, 2023 5.010 5.010 4.800 4.800 5,984 -0.20(-4.00%)
May 24, 2023 5.260 5.260 5.000 5.000 3,766 -0.40(-7.41%)
May 22, 2023 5.400 40 +0.16(+3.05%)
May 19, 2023 5.300 5.300 5.000 5.240 2,539 -0.05(-0.95%)
May 18, 2023 4.880 5.300 4.870 5.290 5,671 +0.39(+7.96%)
May 17, 2023 5.200 5.200 4.800 4.900 1,870 +0.00(+0.00%)
May 16, 2023 4.936 4.936 4.600 4.900 6,435 -0.11(-2.10%)
May 15, 2023 4.960 5.110 4.900 5.005 9,565 -0.22(-4.21%)
May 12, 2023 5.250 5.250 5.200 5.225 1,663 -0.28(-5.01%)
May 11, 2023 5.640 5.640 5.500 5.500 5,831 -0.14(-2.48%)
May 10, 2023 4.950 5.800 4.949 5.640 18,567 +0.78(+16.05%)
May 09, 2023 5.000 5.000 5.000 4.860 7,045 -0.16(-3.19%)
May 08, 2023 5.220 5.220 4.850 5.020 5,686 -0.33(-6.17%)
May 05, 2023 5.300 5.450 5.220 5.350 6,858 +0.05(+0.94%)
May 04, 2023 5.425 5.425 5.150 5.300 4,572 +0.04(+0.76%)
May 03, 2023 5.370 5.370 5.020 5.260 722 +0.26(+5.20%)
May 02, 2023 5.700 5.790 5.000 5.000 2,178 -0.33(-6.19%)
May 01, 2023 5.350 5.890 5.320 5.330 2,926 +0.36(+7.14%)
Apr 28, 2023 4.960 5.000 4.950 4.975 2,584 -0.03(-0.50%)
Apr 27, 2023 5.030 5.030 4.830 5.000 5,311 -0.14(-2.68%)
Apr 26, 2023 4.500 5.496 4.500 5.138 10,373 +0.29(+5.93%)
Apr 25, 2023 5.000 5.000 4.400 4.850 1,887 -0.25(-4.90%)
Apr 24, 2023 5.700 5.700 4.800 5.100 25,003 -0.75(-12.82%)
Apr 20, 2023 5.850 107 -0.10(-1.68%)
Apr 19, 2023 5.800 5.977 5.800 5.950 1,283 +0.00(+0.00%)
Apr 18, 2023 5.700 6.145 5.700 5.950 8,485 +0.58(+10.70%)
Apr 17, 2023 5.600 5.750 5.375 5.375 2,264 -0.38(-6.52%)
Apr 14, 2023 6.000 6.495 5.750 5.750 16,222 -0.22(-3.68%)
Apr 13, 2023 6.290 6.290 5.745 5.970 11,721 -0.37(-5.76%)
Apr 12, 2023 6.900 6.900 6.300 6.335 22,695 -0.57(-8.19%)
Apr 11, 2023 7.100 7.800 6.459 6.900 17,420 +0.45(+6.98%)
Apr 10, 2023 5.750 6.450 5.750 6.450 17,601 +0.80(+14.16%)
Apr 06, 2023 5.450 5.750 5.450 5.650 3,421 +0.20(+3.67%)
Apr 05, 2023 5.299 5.703 5.300 5.450 4,399 +0.25(+4.81%)
Apr 04, 2023 5.200 5.200 5.185 5.200 955 +0.13(+2.53%)
Apr 03, 2023 4.800 5.072 4.800 5.072 1,904 +0.59(+13.21%)
Mar 31, 2023 4.500 4.500 4.400 4.480 2,861 -0.02(-0.44%)
Mar 30, 2023 4.380 4.500 4.300 4.500 6,936 +0.05(+1.12%)
Mar 29, 2023 4.410 4.500 4.410 4.450 7,734 -0.07(-1.55%)
Mar 28, 2023 4.635 4.635 4.520 4.520 1,184 +0.00(+0.00%)
Mar 27, 2023 4.650 4.650 4.410 4.520 3,665 +0.10(+2.34%)
Mar 24, 2023 4.640 4.640 4.417 4.417 1,203 -0.06(-1.41%)
Mar 23, 2023 4.666 4.666 4.480 4.480 1,952 +0.18(+4.18%)
Mar 22, 2023 4.100 4.300 4.100 4.300 1,893 +0.23(+5.65%)
Mar 21, 2023 4.290 4.290 3.900 4.070 6,134 -0.13(-3.10%)
Mar 20, 2023 4.420 4.420 3.900 4.200 49,541 -0.12(-2.67%)
Mar 17, 2023 4.090 4.430 4.090 4.315 7,938 +0.07(+1.53%)
Mar 16, 2023 4.373 4.373 4.200 4.250 3,446 -0.10(-2.30%)
Mar 15, 2023 4.410 4.410 4.300 4.350 6,000 -0.05(-1.14%)
Mar 14, 2023 4.590 4.833 4.300 4.400 9,454 -0.20(-4.34%)
Mar 13, 2023 3.870 4.599 3.850 4.599 5,971 +0.65(+16.44%)
Mar 10, 2023 4.240 4.240 3.750 3.950 16,321 -0.50(-11.24%)
Mar 09, 2023 4.300 4.475 4.200 4.450 10,415 -0.12(-2.63%)
Mar 08, 2023 4.960 4.960 4.500 4.570 13,909 -0.40(-8.11%)
Mar 07, 2023 5.000 5.000 4.680 4.974 3,945 +0.07(+1.50%)
Mar 06, 2023 4.680 4.900 4.510 4.900 3,537 +0.18(+3.81%)
Mar 03, 2023 4.800 5.000 4.523 4.720 14,307 -0.12(-2.38%)
Mar 02, 2023 5.570 5.896 4.800 4.835 16,567 -1.06(-18.05%)
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.