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 )

27.98 +0.43 (+1.56%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Apr 30, 2020 193.75 193.75 193.75 193.75 0 -7.40(-3.68%)
Apr 29, 2020 201.15 201.15 201.15 201.15 4 -0.53(-0.26%)
Apr 28, 2020 201.68 201.68 201.68 201.68 0 +0.48(+0.24%)
Apr 27, 2020 201.20 201.20 201.20 201.20 19 -5.65(-2.73%)
Apr 24, 2020 206.85 206.85 206.85 206.85 0 -3.28(-1.56%)
Apr 23, 2020 210.12 210.12 210.12 210.12 0 +3.65(+1.77%)
Apr 22, 2020 206.47 206.47 206.47 206.47 0 +8.81(+4.46%)
Apr 21, 2020 198.86 198.86 197.66 197.66 25 -15.16(-7.13%)
Apr 20, 2020 212.82 212.82 212.82 212.82 10 -3.48(-1.61%)
Apr 17, 2020 216.30 216.30 216.30 216.30 20 +7.12(+3.41%)
Apr 16, 2020 209.18 209.18 209.18 209.18 0 +17.05(+8.87%)
Apr 15, 2020 192.12 192.12 192.12 192.12 4 -5.28(-2.67%)
Apr 14, 2020 197.40 197.40 197.40 197.40 1 -12.88(-6.12%)
Apr 13, 2020 210.28 210.28 210.28 210.28 0 +0.05(+0.02%)
Apr 09, 2020 210.22 210.22 210.22 210.22 0 -1.05(-0.50%)
Apr 08, 2020 211.28 211.28 211.28 211.28 0 +7.90(+3.88%)
Apr 07, 2020 203.38 203.38 203.38 203.38 11 +0.57(+0.28%)
Apr 06, 2020 202.80 202.80 202.80 202.80 0 +23.93(+13.38%)
Apr 03, 2020 178.88 178.88 178.88 178.88 20 -2.10(-1.16%)
Apr 02, 2020 180.97 180.97 180.97 180.97 4 +12.15(+7.20%)
Apr 01, 2020 168.82 168.82 168.82 168.82 6 -7.62(-4.32%)
Mar 31, 2020 176.45 176.45 176.45 176.45 0 +5.52(+3.23%)
Mar 30, 2020 170.93 170.93 170.93 170.93 0 +7.80(+4.78%)
Mar 27, 2020 163.12 163.12 163.12 163.12 20 -9.85(-5.69%)
Mar 26, 2020 172.97 172.97 172.97 172.97 0 -1.93(-1.10%)
Mar 25, 2020 174.90 174.90 174.90 174.90 0 +8.49(+5.10%)
Mar 24, 2020 166.41 166.41 166.41 166.41 2 +10.86(+6.98%)
Mar 23, 2020 155.55 155.55 155.55 155.55 2 -5.32(-3.31%)
Mar 20, 2020 163.95 163.95 160.88 160.88 40 -1.60(-0.98%)
Mar 19, 2020 162.47 162.47 162.47 162.47 0 +10.19(+6.69%)
Mar 18, 2020 152.28 152.28 152.28 152.28 2 -30.19(-16.55%)
Mar 17, 2020 182.47 182.47 182.47 182.47 0 -11.40(-5.88%)
Mar 16, 2020 193.88 193.88 193.88 193.88 1 -24.78(-11.33%)
Mar 13, 2020 218.66 218.66 218.66 218.66 20 -5.47(-2.44%)
Mar 12, 2020 224.13 224.13 224.13 224.13 0 -14.10(-5.92%)
Mar 11, 2020 238.22 238.22 238.22 238.22 1 -2.12(-0.88%)
Mar 10, 2020 240.35 240.35 240.35 240.35 0 +8.57(+3.70%)
Mar 09, 2020 226.47 231.78 226.47 231.78 45 -1.28(-0.55%)
Mar 06, 2020 233.05 233.05 233.05 233.05 20 -4.07(-1.72%)
Mar 05, 2020 237.12 237.12 237.12 237.12 0 -0.38(-0.16%)
Mar 04, 2020 237.50 237.50 237.50 237.50 0 +4.85(+2.08%)
Mar 03, 2020 232.65 232.65 232.65 232.65 1 -1.88(-0.80%)
Mar 02, 2020 232.70 234.53 232.70 234.53 52 -0.50(-0.21%)
Feb 28, 2020 235.03 235.03 235.03 235.03 20 -0.05(-0.02%)
Feb 27, 2020 233.95 235.07 233.95 235.07 57 -5.78(-2.40%)
Feb 26, 2020 240.85 240.85 240.85 240.85 3 +0.05(+0.02%)
Feb 25, 2020 240.80 240.80 240.80 240.80 0 -3.50(-1.43%)
Feb 24, 2020 243.70 244.30 243.70 244.30 37 -10.27(-4.04%)
Feb 21, 2020 254.38 254.57 254.38 254.57 20 -0.45(-0.18%)
Feb 20, 2020 255.03 255.03 255.03 255.03 0 -0.85(-0.33%)
Feb 19, 2020 255.88 255.88 255.88 255.88 1 +6.15(+2.46%)
Feb 18, 2020 249.65 249.72 249.65 249.72 74 +7.62(+3.15%)
Feb 14, 2020 242.10 242.10 242.10 242.10 20 -0.97(-0.40%)
Feb 13, 2020 243.07 243.07 243.07 243.07 10 +4.97(+2.09%)
Feb 12, 2020 238.10 238.10 238.10 238.10 0 +6.62(+2.86%)
Feb 11, 2020 232.25 232.25 231.47 231.47 88 +0.42(+0.18%)
Feb 10, 2020 231.05 231.05 231.05 231.05 0 -1.27(-0.55%)
Feb 07, 2020 232.32 232.32 232.32 232.32 0 -2.50(-1.06%)
Feb 06, 2020 234.82 234.82 234.82 234.82 0 -1.80(-0.76%)
Feb 05, 2020 236.62 236.62 236.62 236.62 0 +4.00(+1.72%)
Feb 04, 2020 232.62 232.62 232.62 232.62 2 +1.45(+0.63%)
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.