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 )

12.22 +0.58 (+5.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 2, 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 29, 2021 9.140 9.480 8.500 8.560 310,300 +0.02(+0.23%)
Jan 28, 2021 8.300 8.780 8.110 8.540 217,678 +0.39(+4.79%)
Jan 27, 2021 8.450 8.450 7.380 8.150 378,723 -0.33(-3.89%)
Jan 26, 2021 9.670 9.670 8.260 8.480 679,727 -1.10(-11.48%)
Jan 25, 2021 9.200 10.22 9.140 9.580 468,173 +0.87(+9.99%)
Jan 22, 2021 8.270 9.220 8.270 8.710 302,600 +0.46(+5.62%)
Jan 21, 2021 8.800 8.990 8.150 8.246 323,472 -0.88(-9.68%)
Jan 20, 2021 9.500 9.500 8.650 9.130 355,845 -0.42(-4.40%)
Jan 19, 2021 10.29 10.46 9.300 9.550 526,460 -0.18(-1.85%)
Jan 15, 2021 10.34 10.34 9.070 9.730 365,500 -0.60(-5.81%)
Jan 14, 2021 9.950 10.43 9.870 10.33 315,973 +0.73(+7.61%)
Jan 13, 2021 9.640 9.950 9.000 9.600 325,842 +0.22(+2.35%)
Jan 12, 2021 8.800 9.880 8.800 9.380 399,638 +0.58(+6.59%)
Jan 11, 2021 9.000 9.150 8.150 8.800 553,882 -0.71(-7.47%)
Jan 08, 2021 10.75 11.00 8.660 9.510 860,300 -0.83(-8.03%)
Jan 07, 2021 10.00 11.00 9.800 10.34 1,062,859 +1.05(+11.30%)
Jan 06, 2021 8.270 10.00 8.270 9.290 1,064,655 +1.14(+13.99%)
Jan 05, 2021 8.120 8.460 7.220 8.150 488,310 +0.08(+0.99%)
Jan 04, 2021 7.000 8.200 6.820 8.070 879,610 +1.69(+26.39%)
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%)
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.