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 )

15.99 -0.46 (-2.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Dec 31, 2020 6.385 6.385 6.385 317,893 -0.50(-7.26%)
Dec 30, 2020 7.200 7.290 6.750 6.885 317,893 -0.27(-3.71%)
Dec 29, 2020 7.030 7.440 6.550 7.150 408,610 +0.14(+2.00%)
Dec 28, 2020 7.900 7.900 7.000 7.010 339,017 +0.06(+0.86%)
Dec 24, 2020 7.200 7.200 6.540 6.950 260,400 -0.15(-2.11%)
Dec 23, 2020 7.470 7.490 7.000 7.100 347,587 -0.32(-4.31%)
Dec 22, 2020 7.850 7.950 7.390 7.420 337,049 -0.43(-5.48%)
Dec 21, 2020 8.200 8.240 7.810 7.850 344,383 -0.35(-4.27%)
Dec 18, 2020 8.600 8.650 8.030 8.200 270,900 -0.25(-2.96%)
Dec 17, 2020 8.390 9.120 8.030 8.450 652,850 +0.29(+3.55%)
Dec 16, 2020 8.100 8.250 7.750 8.160 435,072 +0.59(+7.79%)
Dec 15, 2020 7.450 7.850 7.150 7.570 234,118 +0.12(+1.61%)
Dec 14, 2020 7.110 7.950 7.110 7.450 201,120 +0.31(+4.40%)
Dec 11, 2020 7.375 7.400 6.920 7.136 114,200 -0.16(-2.25%)
Dec 10, 2020 7.010 7.490 6.530 7.300 291,663 +0.18(+2.53%)
Dec 09, 2020 7.225 7.380 6.950 7.120 254,586 +0.02(+0.28%)
Dec 08, 2020 8.120 8.125 7.000 7.100 460,778 -0.98(-12.13%)
Dec 07, 2020 8.500 8.500 7.750 8.080 313,898 -0.22(-2.65%)
Dec 04, 2020 8.510 8.750 8.090 8.300 219,500 -0.30(-3.49%)
Dec 03, 2020 8.910 8.960 8.295 8.600 297,924 +0.45(+5.52%)
Dec 02, 2020 8.810 8.900 7.920 8.150 308,935 -0.67(-7.65%)
Dec 01, 2020 9.070 9.200 8.360 8.825 300,299 -0.37(-3.97%)
Nov 30, 2020 8.710 9.445 8.660 9.190 470,648 +1.46(+18.89%)
Nov 27, 2020 7.770 7.950 7.300 7.730 402,700 -0.80(-9.38%)
Nov 25, 2020 10.60 10.65 8.350 8.530 727,300 -1.27(-12.96%)
Nov 24, 2020 9.500 10.35 9.250 9.800 881,652 +1.05(+12.00%)
Nov 23, 2020 8.150 8.990 8.000 8.750 666,452 +1.45(+19.86%)
Nov 20, 2020 7.620 8.000 6.750 7.300 476,600 +0.05(+0.69%)
Nov 19, 2020 7.000 7.690 6.970 7.250 451,859 +0.50(+7.41%)
Nov 18, 2020 7.700 7.840 6.500 6.750 698,988 -0.47(-6.51%)
Nov 17, 2020 6.200 7.390 6.050 7.220 653,972 +1.31(+22.17%)
Nov 16, 2020 5.750 6.000 5.510 5.910 182,101 +0.37(+6.68%)
Nov 13, 2020 5.650 5.730 5.270 5.540 138,200 -0.21(-3.65%)
Nov 12, 2020 5.860 5.980 5.550 5.750 107,606 +0.00(+0.00%)
Nov 11, 2020 5.700 6.150 5.600 5.750 162,756 +0.01(+0.17%)
Nov 10, 2020 5.560 5.850 5.500 5.740 61,187 +0.14(+2.50%)
Nov 09, 2020 6.060 6.060 5.500 5.600 231,002 -0.22(-3.78%)
Nov 06, 2020 6.200 6.250 5.710 5.820 233,100 -0.06(-1.02%)
Nov 05, 2020 5.500 5.880 5.450 5.880 222,162 +0.68(+13.08%)
Nov 04, 2020 5.220 5.460 4.950 5.200 145,420 +0.05(+0.97%)
Nov 03, 2020 5.250 5.460 5.050 5.150 109,935 -0.12(-2.28%)
Nov 02, 2020 5.520 5.520 5.100 5.270 106,379 -0.21(-3.83%)
Oct 30, 2020 5.690 5.800 5.300 5.480 126,700 -0.42(-7.12%)
Oct 29, 2020 5.550 6.000 5.530 5.900 72,551 +0.34(+6.12%)
Oct 28, 2020 6.010 6.010 5.410 5.560 129,813 -0.59(-9.59%)
Oct 27, 2020 5.710 6.390 5.700 6.150 163,254 +0.45(+7.89%)
Oct 26, 2020 6.700 6.700 5.270 5.700 218,754 -0.55(-8.80%)
Oct 23, 2020 6.900 6.970 6.030 6.250 205,700 -0.65(-9.42%)
Oct 22, 2020 6.230 6.950 5.900 6.900 496,271 +0.93(+15.58%)
Oct 21, 2020 4.950 6.050 4.870 5.970 389,523 +1.22(+25.68%)
Oct 20, 2020 5.170 5.170 4.710 4.750 158,591 -0.33(-6.50%)
Oct 19, 2020 5.050 5.250 5.000 5.080 107,481 +0.08(+1.70%)
Oct 16, 2020 4.970 5.080 4.950 4.995 52,600 -0.00(-0.10%)
Oct 15, 2020 4.940 5.000 4.870 5.000 48,605 -0.00(-0.10%)
Oct 14, 2020 5.030 5.150 4.910 5.005 72,997 -0.03(-0.50%)
Oct 13, 2020 5.500 5.500 5.010 5.030 120,335 -0.35(-6.51%)
Oct 12, 2020 5.240 5.550 5.100 5.380 137,569 +0.20(+3.86%)
Oct 09, 2020 5.500 5.600 5.050 5.180 190,500 -0.12(-2.26%)
Oct 08, 2020 5.180 5.430 5.070 5.300 112,618 +0.21(+4.23%)
Oct 07, 2020 5.100 5.200 4.920 5.085 34,344 +0.18(+3.78%)
Oct 06, 2020 5.000 5.250 4.860 4.900 58,995 -0.29(-5.59%)
Oct 05, 2020 4.810 5.600 4.670 5.190 133,023 +0.39(+8.13%)
Oct 02, 2020 4.880 4.940 4.670 4.800 137,200 -0.20(-4.00%)
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.