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 )

12.48 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 (%)
Feb 28, 2019 9.000 9.230 8.950 8.950 10,466 -0.02(-0.22%)
Feb 27, 2019 9.250 9.250 8.850 8.970 15,097 +0.32(+3.70%)
Feb 26, 2019 8.450 9.100 8.260 8.650 9,486 +0.47(+5.75%)
Feb 25, 2019 8.925 9.100 7.500 8.180 17,836 -0.82(-9.11%)
Feb 22, 2019 8.250 9.240 8.150 9.000 25,900 +0.90(+11.11%)
Feb 21, 2019 7.950 8.170 7.890 8.100 5,865 +0.24(+3.05%)
Feb 20, 2019 8.480 9.750 7.800 7.860 67,012 -0.59(-6.98%)
Feb 19, 2019 8.000 8.470 7.700 8.450 33,246 +0.92(+12.22%)
Feb 15, 2019 7.790 7.800 7.530 7.530 3,700 +0.08(+1.07%)
Feb 14, 2019 7.600 7.790 7.450 7.450 2,950 -0.15(-1.97%)
Feb 13, 2019 7.500 7.600 7.250 7.600 4,735 +0.10(+1.33%)
Feb 12, 2019 7.700 7.800 7.000 7.500 11,251 -0.24(-3.10%)
Feb 11, 2019 7.510 7.750 7.450 7.740 8,920 +0.23(+3.06%)
Feb 08, 2019 7.090 7.591 6.749 7.510 20,800 +0.56(+8.06%)
Feb 07, 2019 7.000 7.100 6.310 6.950 15,207 -0.15(-2.11%)
Feb 06, 2019 7.000 7.100 6.760 7.100 8,561 +0.04(+0.57%)
Feb 05, 2019 6.850 7.250 6.850 7.060 8,281 +0.21(+3.07%)
Feb 04, 2019 7.140 7.140 6.500 6.850 10,831 -0.05(-0.72%)
Feb 01, 2019 7.040 7.140 6.660 6.900 15,400 -0.10(-1.43%)
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%)
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.