Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ethereum Classic Investment Trust (OP: ETCG )

13.70 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jan 31, 2019 7.000 7.090 6.910 7.000 6,410 +0.02(+0.29%)
Jan 30, 2019 6.990 7.120 6.910 6.980 4,553 -0.01(-0.14%)
Jan 29, 2019 6.860 7.210 6.650 6.990 24,144 +0.09(+1.30%)
Jan 28, 2019 7.000 7.390 6.360 6.900 38,276 -0.53(-7.13%)
Jan 25, 2019 7.170 7.620 7.110 7.430 15,400 +0.13(+1.78%)
Jan 24, 2019 7.300 7.570 7.280 7.300 9,441 +0.05(+0.69%)
Jan 23, 2019 7.550 7.750 7.150 7.250 5,069 -0.05(-0.68%)
Jan 22, 2019 7.510 7.700 7.150 7.300 5,690 -0.20(-2.67%)
Jan 18, 2019 7.630 7.630 7.500 7.500 3,600 -0.19(-2.47%)
Jan 17, 2019 7.200 7.740 7.200 7.690 5,941 +0.44(+6.07%)
Jan 16, 2019 7.250 7.505 7.250 7.250 15,457 -0.01(-0.14%)
Jan 15, 2019 7.600 7.750 7.260 7.260 4,764 -0.44(-5.71%)
Jan 14, 2019 7.300 7.750 7.010 7.700 19,330 +0.40(+5.48%)
Jan 11, 2019 7.082 7.720 7.060 7.300 26,500 +0.30(+4.29%)
Jan 10, 2019 7.200 7.550 6.620 7.000 21,927 -0.10(-1.41%)
Jan 09, 2019 7.200 7.550 7.080 7.100 23,984 +0.02(+0.28%)
Jan 08, 2019 7.570 8.180 7.000 7.080 52,410 -0.49(-6.47%)
Jan 07, 2019 8.000 9.000 7.570 7.570 50,260 -0.40(-5.02%)
Jan 04, 2019 9.240 9.500 7.750 7.970 52,300 +0.50(+6.62%)
Jan 03, 2019 8.000 8.000 7.330 7.475 17,790 -0.71(-8.73%)
Jan 02, 2019 6.900 8.240 6.760 8.190 39,495 +1.54(+23.16%)
Dec 31, 2018 6.310 6.980 6.050 6.650 22,900 +0.11(+1.60%)
Dec 28, 2018 5.900 7.000 5.652 6.545 35,700 +0.58(+9.78%)
Dec 27, 2018 6.500 6.850 5.710 5.962 51,106 -0.19(-3.06%)
Dec 26, 2018 6.600 6.850 5.630 6.150 43,542 -0.58(-8.62%)
Dec 24, 2018 5.640 6.730 5.500 6.730 46,100 +1.53(+29.42%)
Dec 21, 2018 5.400 5.650 5.200 5.200 26,000 -0.10(-1.89%)
Dec 20, 2018 5.350 6.050 5.060 5.300 38,010 -0.05(-0.93%)
Dec 19, 2018 5.355 5.730 5.110 5.350 75,272 +0.30(+5.94%)
Dec 18, 2018 5.500 5.700 4.950 5.050 126,036 -0.46(-8.27%)
Dec 17, 2018 5.625 5.850 5.200 5.505 45,503 -0.20(-3.42%)
Dec 14, 2018 5.740 5.850 5.600 5.700 9,500 +0.09(+1.60%)
Dec 13, 2018 6.250 6.250 5.600 5.610 11,034 -0.54(-8.78%)
Dec 12, 2018 5.550 6.450 5.550 6.150 13,371 +0.64(+11.62%)
Dec 11, 2018 5.980 6.200 5.510 5.510 11,932 -0.47(-7.86%)
Dec 10, 2018 5.850 6.380 5.850 5.980 21,027 -0.27(-4.32%)
Dec 07, 2018 5.510 6.250 5.400 6.250 26,600 +0.75(+13.64%)
Dec 06, 2018 6.550 6.550 4.655 5.500 63,531 -1.30(-19.12%)
Dec 04, 2018 7.070 7.480 6.800 6.800 20,500 -0.74(-9.81%)
Dec 03, 2018 8.150 8.150 7.150 7.540 14,692 -0.46(-5.75%)
Nov 30, 2018 7.950 8.293 7.850 8.000 6,800 +0.15(+1.91%)
Nov 29, 2018 8.400 8.400 7.700 7.850 26,415 -0.55(-6.55%)
Nov 28, 2018 8.450 8.500 7.670 8.400 26,587 +0.95(+12.75%)
Nov 27, 2018 7.610 7.650 7.260 7.450 13,611 -0.10(-1.33%)
Nov 26, 2018 8.350 8.350 7.220 7.550 41,946 -0.85(-10.12%)
Nov 23, 2018 8.400 8.410 7.800 8.400 8,000 +0.00(+0.00%)
Nov 21, 2018 8.400 8.400 8.400 0 +0.43(+5.40%)
Nov 20, 2018 8.750 9.000 7.800 7.970 38,478 -1.13(-12.42%)
Nov 19, 2018 9.550 9.590 9.060 9.100 51,819 -1.38(-13.17%)
Nov 16, 2018 9.520 10.59 9.520 10.48 4,600 +0.84(+8.71%)
Nov 15, 2018 9.900 10.64 9.240 9.640 21,613 -0.30(-3.02%)
Nov 14, 2018 11.43 11.43 9.620 9.940 35,609 -1.63(-14.09%)
Nov 13, 2018 12.25 12.25 11.31 11.57 9,321 -0.67(-5.47%)
Nov 12, 2018 12.68 12.85 12.15 12.24 4,644 +0.04(+0.33%)
Nov 09, 2018 12.70 12.70 12.00 12.20 6,200 -0.25(-2.01%)
Nov 08, 2018 13.65 13.76 12.15 12.45 15,945 -1.04(-7.73%)
Nov 07, 2018 13.05 14.05 11.78 13.49 36,815 +0.99(+7.94%)
Nov 06, 2018 12.29 13.29 12.12 12.50 20,454 +0.40(+3.31%)
Nov 05, 2018 11.00 13.05 10.95 12.10 23,021 +1.28(+11.83%)
Nov 02, 2018 10.34 10.84 10.34 10.82 6,800 +0.52(+5.05%)
Nov 01, 2018 10.00 11.13 9.650 10.30 10,576 +0.06(+0.59%)
Oct 31, 2018 10.20 10.29 10.07 10.24 9,185 -0.05(-0.49%)
Oct 30, 2018 10.46 10.46 10.17 10.29 5,156 -0.04(-0.39%)
Oct 29, 2018 11.91 13.00 10.24 10.33 25,731 -1.72(-14.27%)
Oct 26, 2018 12.02 12.65 11.80 12.05 19,200 +0.05(+0.42%)
Oct 25, 2018 12.20 12.50 11.86 12.00 8,827 +0.10(+0.84%)
Oct 24, 2018 12.29 14.00 11.86 11.90 38,804 +0.02(+0.17%)
Oct 23, 2018 11.18 12.30 11.18 11.88 18,257 +0.69(+6.17%)
Oct 22, 2018 9.955 11.46 9.955 11.19 14,572 +1.24(+12.46%)
Oct 19, 2018 10.13 10.13 9.950 9.950 3,200 -0.08(-0.80%)
Oct 18, 2018 10.22 10.31 10.03 10.03 7,055 +0.00(+0.00%)
Oct 17, 2018 9.730 10.03 9.510 10.03 7,272 +0.31(+3.19%)
Oct 16, 2018 9.950 10.29 9.340 9.720 17,474 -0.23(-2.31%)
Oct 15, 2018 8.700 10.50 8.600 9.950 59,180 +1.69(+20.39%)
Oct 12, 2018 8.720 8.720 8.200 8.265 25,700 -0.46(-5.33%)
Oct 11, 2018 8.725 8.950 8.100 8.730 47,417 -0.62(-6.63%)
Oct 10, 2018 10.70 10.70 9.335 9.350 51,331 -1.50(-13.82%)
Oct 09, 2018 11.50 11.50 10.84 10.85 16,100 -0.39(-3.47%)
Oct 08, 2018 11.26 11.42 11.20 11.24 13,305 +0.04(+0.36%)
Oct 05, 2018 11.80 12.00 11.02 11.20 9,500 -0.59(-5.00%)
Oct 04, 2018 11.72 11.88 11.69 11.79 6,771 +0.06(+0.51%)
Oct 03, 2018 11.93 11.97 11.50 11.73 4,168 -0.17(-1.43%)
Oct 02, 2018 12.45 12.52 11.65 11.90 9,349 -0.66(-5.25%)
Oct 01, 2018 13.20 13.20 12.56 12.56 9,044 -0.20(-1.57%)
Sep 28, 2018 12.80 13.65 12.54 12.76 44,800 -0.03(-0.23%)
Sep 27, 2018 12.59 12.79 12.29 12.79 9,710 +0.45(+3.65%)
Sep 26, 2018 11.65 12.69 11.65 12.34 18,299 +0.64(+5.47%)
Sep 25, 2018 12.34 12.34 11.55 11.70 14,137 -0.88(-7.00%)
Sep 24, 2018 12.92 12.95 12.41 12.58 20,528 -0.27(-2.10%)
Sep 21, 2018 12.50 13.72 12.39 12.85 66,400 +0.60(+4.90%)
Sep 20, 2018 11.68 12.74 11.30 12.25 29,299 +0.75(+6.52%)
Sep 19, 2018 12.15 12.16 11.10 11.50 48,546 -0.65(-5.35%)
Sep 18, 2018 12.63 12.90 12.01 12.15 15,782 -0.40(-3.19%)
Sep 17, 2018 12.85 13.00 12.51 12.55 5,924 -0.30(-2.33%)
Sep 14, 2018 13.50 13.50 12.71 12.85 21,400 +0.00(+0.00%)
Sep 13, 2018 13.23 13.25 12.60 12.85 30,436 +0.15(+1.18%)
Sep 12, 2018 13.00 13.00 12.65 12.70 23,264 -0.28(-2.16%)
Sep 11, 2018 13.90 13.91 12.80 12.98 39,798 -0.92(-6.62%)
Sep 10, 2018 14.61 15.15 13.86 13.90 8,100 -0.72(-4.92%)
Sep 07, 2018 14.88 15.07 14.62 14.62 15,400 -0.09(-0.61%)
Sep 06, 2018 14.81 15.50 14.60 14.71 23,969 -0.42(-2.78%)
Sep 05, 2018 16.50 16.88 15.00 15.13 79,676 -2.14(-12.39%)
Sep 04, 2018 17.10 17.65 17.01 17.27 15,547 +0.37(+2.19%)
Aug 31, 2018 16.90 16.90 16.90 0 -0.50(-2.87%)
Aug 30, 2018 17.24 17.40 16.45 17.40 19,583 +0.39(+2.29%)
Aug 29, 2018 17.77 18.37 17.00 17.01 28,402 -0.79(-4.44%)
Aug 28, 2018 17.00 19.15 17.00 17.80 51,933 +0.80(+4.71%)
Aug 27, 2018 17.70 18.15 16.76 17.00 16,438 -0.59(-3.35%)
Aug 24, 2018 17.60 17.64 17.30 17.59 33,700 +0.04(+0.23%)
Aug 23, 2018 17.55 18.20 17.50 17.55 23,011 +0.08(+0.46%)
Aug 22, 2018 18.02 21.00 17.45 17.47 36,989 -0.23(-1.30%)
Aug 21, 2018 19.71 20.29 17.50 17.70 44,059 -2.01(-10.20%)
Aug 20, 2018 22.60 22.60 19.50 19.71 43,432 -2.49(-11.22%)
Aug 17, 2018 22.73 24.50 22.00 22.20 24,700 -0.48(-2.09%)
Aug 16, 2018 25.75 25.75 22.40 22.68 31,609 -1.22(-5.13%)
Aug 15, 2018 22.49 24.90 22.49 23.90 24,155 +1.89(+8.59%)
Aug 14, 2018 22.50 23.50 20.91 22.01 47,718 -1.49(-6.34%)
Aug 13, 2018 26.98 27.00 23.20 23.50 63,376 -3.50(-12.96%)
Aug 10, 2018 29.38 29.38 27.00 27.00 27,900 -2.40(-8.16%)
Aug 09, 2018 29.45 29.90 28.26 29.40 17,269 -0.28(-0.93%)
Aug 08, 2018 31.95 33.65 28.00 29.68 39,592 -2.97(-9.11%)
Aug 07, 2018 33.45 34.00 32.65 32.65 36,136 +0.49(+1.52%)
Aug 06, 2018 33.25 33.25 30.11 32.16 26,246 +1.51(+4.93%)
Aug 03, 2018 31.50 31.52 29.87 30.65 15,400 -2.14(-6.53%)
Aug 02, 2018 31.52 32.79 31.52 32.79 2,926 -0.11(-0.33%)
Aug 01, 2018 31.36 33.00 30.84 32.90 4,723 +1.86(+5.99%)
Jul 31, 2018 31.75 31.99 30.05 31.04 18,927 -2.11(-6.36%)
Jul 30, 2018 34.49 34.49 32.80 33.15 5,557 -0.90(-2.64%)
Jul 27, 2018 35.25 35.25 30.01 34.05 15,100 -2.20(-6.07%)
Jul 26, 2018 36.51 37.79 34.20 36.25 5,803 -0.25(-0.68%)
Jul 25, 2018 39.90 39.90 34.10 36.50 11,981 -0.80(-2.14%)
Jul 24, 2018 36.35 38.90 35.25 37.30 28,359 -0.93(-2.43%)
Jul 23, 2018 40.25 40.25 37.85 38.23 16,893 -0.08(-0.21%)
Jul 20, 2018 41.50 42.00 37.67 38.31 23,038 -2.04(-5.06%)
Jul 19, 2018 40.00 41.60 39.23 40.35 27,175 +0.99(+2.52%)
Jul 18, 2018 39.70 42.95 38.23 39.36 39,882 +1.17(+3.06%)
Jul 17, 2018 32.65 39.00 32.65 38.19 31,361 +6.19(+19.34%)
Jul 16, 2018 31.20 33.99 31.20 32.00 21,717 +1.71(+5.65%)
Jul 13, 2018 32.25 32.44 30.10 30.29 11,525 -1.71(-5.34%)
Jul 12, 2018 31.10 32.75 31.10 32.00 6,740 +0.14(+0.44%)
Jul 11, 2018 31.25 31.90 30.07 31.86 11,250 +0.45(+1.43%)
Jul 10, 2018 32.00 32.65 30.40 31.41 17,637 -1.66(-5.02%)
Jul 09, 2018 34.45 36.00 31.56 33.07 29,811 -0.43(-1.28%)
Jul 06, 2018 29.93 34.74 29.01 33.50 24,725 +3.75(+12.61%)
Jul 05, 2018 32.44 29.50 29.75 15,043 -1.25(-4.03%)
Jul 03, 2018 31.00 31.00 31.00 0 +2.00(+6.90%)
Jul 02, 2018 26.50 29.98 26.50 29.00 19,235 +3.05(+11.75%)
Jun 29, 2018 27.80 28.00 25.03 25.95 19,834 -2.15(-7.65%)
Jun 28, 2018 29.50 29.50 28.10 28.10 8,659 -1.15(-3.93%)
Jun 27, 2018 31.00 31.00 28.90 29.25 10,395 -1.75(-5.65%)
Jun 26, 2018 30.95 32.01 29.25 31.00 11,790 +0.79(+2.62%)
Jun 25, 2018 31.50 31.50 29.51 30.21 19,677 +0.21(+0.70%)
Jun 22, 2018 27.12 32.50 26.00 30.00 35,474 -1.85(-5.81%)
Jun 21, 2018 33.50 33.50 30.00 31.85 17,951 -2.14(-6.30%)
Jun 20, 2018 33.20 36.00 31.50 33.99 32,087 +0.50(+1.49%)
Jun 19, 2018 36.34 37.90 32.75 33.49 28,769 -3.35(-9.09%)
Jun 18, 2018 38.85 39.10 36.23 36.84 33,413 -1.99(-5.14%)
Jun 15, 2018 39.80 39.80 38.84 24,191 -0.96(-2.42%)
Jun 14, 2018 39.33 42.50 39.25 39.80 47,941 +1.49(+3.89%)
Jun 13, 2018 40.00 40.10 38.25 38.31 21,728 -1.79(-4.46%)
Jun 12, 2018 42.90 43.00 40.00 40.10 12,211 +0.30(+0.75%)
Jun 11, 2018 40.02 41.00 38.50 39.80 36,861 -3.55(-8.19%)
Jun 08, 2018 46.60 46.60 43.25 43.35 10,720 -3.00(-6.47%)
Jun 07, 2018 46.05 47.50 46.00 46.35 29,573 +2.65(+6.06%)
Jun 06, 2018 44.60 43.70 16,741 +2.70(+6.59%)
Jun 05, 2018 41.50 41.50 37.10 41.00 24,772 -0.00(-0.00%)
Jun 04, 2018 38.55 45.25 38.55 41.00 19,585 +2.50(+6.49%)
Jun 01, 2018 44.25 44.25 36.11 38.50 29,805 -5.20(-11.90%)
May 31, 2018 51.00 52.30 39.87 43.70 34,986 -6.31(-12.62%)
May 30, 2018 57.30 58.24 49.02 50.01 26,277 -7.93(-13.69%)
May 29, 2018 59.84 59.84 57.02 57.94 5,916 -0.76(-1.29%)
May 25, 2018 58.70 58.70 58.70 0 +0.55(+0.95%)
May 24, 2018 60.01 65.99 49.01 58.15 27,605 -1.84(-3.07%)
May 23, 2018 57.00 68.00 56.51 59.99 28,699 +3.99(+7.13%)
May 22, 2018 59.40 59.90 55.50 56.00 11,831 -0.75(-1.32%)
May 21, 2018 53.00 59.00 53.00 56.75 10,456 +4.25(+8.10%)
May 18, 2018 59.00 59.00 48.00 52.50 21,206 -4.55(-7.98%)
May 17, 2018 61.99 61.99 48.15 57.05 5,788 +7.05(+14.10%)
May 16, 2018 61.00 67.50 46.00 50.00 16,554 -8.05(-13.87%)
May 15, 2018 51.70 69.89 50.00 58.05 34,391 +10.04(+20.91%)
May 14, 2018 50.00 55.00 43.05 48.01 16,635 +6.01(+14.31%)
May 11, 2018 27.50 62.50 27.00 42.00 65,784 +14.50(+52.73%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.