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 (%)
May 28, 2021 518.15 518.80 495.30 511.50 2,662 +1.30(+0.25%)
May 27, 2021 522.25 522.25 504.70 510.20 2,127 -15.00(-2.86%)
May 26, 2021 532.35 536.16 520.25 525.20 2,255 +4.05(+0.78%)
May 25, 2021 522.85 528.00 519.90 521.15 3,140 -0.35(-0.07%)
May 24, 2021 518.65 523.45 517.05 521.50 5,784 +15.40(+3.04%)
May 21, 2021 522.65 525.65 506.10 506.10 1,613 -9.84(-1.91%)
May 20, 2021 511.70 518.95 511.65 515.94 3,148 +30.89(+6.37%)
May 19, 2021 497.25 497.25 480.56 485.05 9,505 -36.83(-7.06%)
May 18, 2021 531.80 535.80 505.05 521.88 12,567 -30.96(-5.60%)
May 17, 2021 560.95 562.30 552.05 552.84 4,884 -6.88(-1.23%)
May 14, 2021 548.05 571.42 548.05 559.73 5,833 +18.85(+3.49%)
May 13, 2021 533.20 543.62 530.00 540.88 4,901 -3.12(-0.57%)
May 12, 2021 538.30 549.75 538.30 544.00 9,999 +14.40(+2.72%)
May 11, 2021 521.05 530.95 520.85 529.60 7,806 +13.00(+2.52%)
May 10, 2021 520.00 523.80 514.00 516.60 4,232 +10.09(+1.99%)
May 07, 2021 496.95 508.10 496.62 506.51 2,442 +9.96(+2.01%)
May 06, 2021 499.90 500.15 495.00 496.55 3,132 +5.75(+1.17%)
May 05, 2021 490.00 491.35 488.00 490.80 1,822 +7.27(+1.50%)
May 04, 2021 489.60 489.60 481.00 483.53 3,493 -10.47(-2.12%)
May 03, 2021 489.80 495.45 489.65 494.00 7,124 +7.20(+1.48%)
Apr 30, 2021 478.68 490.60 478.68 486.80 2,960 +10.12(+2.12%)
Apr 29, 2021 477.75 478.75 474.25 476.68 2,860 -0.02(-0.01%)
Apr 28, 2021 475.00 478.10 473.35 476.70 3,143 +5.02(+1.07%)
Apr 27, 2021 473.60 476.20 470.00 471.68 3,065 +0.16(+0.03%)
Apr 26, 2021 470.00 472.75 468.62 471.51 5,523 +4.26(+0.91%)
Apr 23, 2021 464.20 468.05 463.65 467.25 2,740 -1.75(-0.37%)
Apr 22, 2021 469.10 469.95 464.75 469.00 3,071 +6.88(+1.49%)
Apr 21, 2021 453.70 462.75 453.70 462.12 3,403 +12.62(+2.81%)
Apr 20, 2021 443.35 450.00 443.35 449.50 1,225 +12.15(+2.78%)
Apr 19, 2021 445.85 445.85 435.45 437.35 4,868 -5.80(-1.31%)
Apr 16, 2021 443.65 444.50 441.45 443.15 3,380 +2.15(+0.49%)
Apr 15, 2021 443.15 443.25 437.80 441.00 1,455 +7.02(+1.62%)
Apr 14, 2021 436.05 436.05 431.54 433.98 1,643 +0.39(+0.09%)
Apr 13, 2021 442.50 442.55 431.65 433.59 1,908 -7.71(-1.75%)
Apr 12, 2021 441.80 441.88 440.05 441.30 1,412 +10.12(+2.35%)
Apr 09, 2021 432.50 432.75 431.15 431.18 500 +1.65(+0.38%)
Apr 08, 2021 433.55 433.55 429.52 429.52 508 -4.00(-0.92%)
Apr 07, 2021 435.00 435.68 430.55 433.52 616 -5.55(-1.26%)
Apr 06, 2021 437.45 439.60 436.20 439.07 1,200 +20.20(+4.82%)
Apr 05, 2021 420.90 420.90 416.90 418.88 576 +0.18(+0.04%)
Apr 01, 2021 422.25 422.25 414.91 418.69 200 +0.09(+0.02%)
Mar 31, 2021 422.35 422.45 417.50 418.60 5,096 +2.18(+0.52%)
Mar 30, 2021 415.35 429.75 415.00 416.43 410 +2.23(+0.54%)
Mar 29, 2021 416.25 416.40 412.75 414.20 1,947 +1.50(+0.36%)
Mar 26, 2021 412.45 414.25 410.25 412.70 320 +14.18(+3.56%)
Mar 25, 2021 402.35 402.35 384.20 398.52 664 -12.85(-3.12%)
Mar 24, 2021 406.85 411.38 405.45 411.38 1,214 +1.60(+0.39%)
Mar 23, 2021 414.80 414.80 409.77 409.77 406 -13.75(-3.25%)
Mar 22, 2021 422.45 425.35 422.25 423.52 376 +8.40(+2.02%)
Mar 19, 2021 415.41 415.41 405.56 415.12 300 -9.67(-2.28%)
Mar 18, 2021 430.00 430.55 424.79 424.79 3,593 -4.23(-0.99%)
Mar 17, 2021 429.00 431.80 421.11 429.02 297 +12.07(+2.90%)
Mar 16, 2021 416.95 416.95 416.95 416.95 53 -4.23(-1.00%)
Mar 15, 2021 425.00 425.00 417.65 421.18 3,375 -3.02(-0.71%)
Mar 12, 2021 421.32 425.55 421.32 424.20 220 +10.02(+2.42%)
Mar 11, 2021 415.00 422.40 414.15 414.18 1,291 +2.80(+0.68%)
Mar 10, 2021 411.55 413.21 411.31 411.38 832 +8.90(+2.21%)
Mar 09, 2021 395.65 404.10 395.65 402.48 135 +16.70(+4.33%)
Mar 08, 2021 381.10 385.78 381.00 385.78 103 +1.00(+0.26%)
Mar 05, 2021 384.02 384.77 381.60 384.77 580 +6.92(+1.83%)
Mar 04, 2021 377.98 377.98 377.85 377.85 57 +7.73(+2.09%)
Mar 03, 2021 371.85 371.85 370.12 370.12 32 -9.00(-2.37%)
Mar 02, 2021 380.75 380.75 379.12 379.12 137 +12.40(+3.38%)
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.