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:

Bitcoin Invt TR (OP: GBTC )

24.11 USD -1.33 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 988.99 1065 970.00 1005 166,100 +78.00(+8.41%)
Aug 30, 2017 841.30 932.30 840.00 927.00 105,135 +94.01(+11.29%)
Aug 29, 2017 783.25 843.00 783.25 832.99 87,985 +66.74(+8.71%)
Aug 28, 2017 764.96 773.01 755.50 766.25 36,003 +11.25(+1.49%)
Aug 25, 2017 767.00 778.00 755.00 755.00 57,771 +5.00(+0.67%)
Aug 24, 2017 739.83 766.00 738.90 750.00 45,377 +20.00(+2.74%)
Aug 23, 2017 725.90 744.00 720.20 730.00 32,752 +12.25(+1.71%)
Aug 22, 2017 694.99 720.00 679.00 717.75 60,293 +18.75(+2.68%)
Aug 21, 2017 703.00 708.00 680.26 699.00 71,426 -4.50(-0.64%)
Aug 18, 2017 744.00 753.00 703.50 703.50 85,400 -39.50(-5.32%)
Aug 17, 2017 740.00 777.00 696.15 743.00 101,356 +10.00(+1.36%)
Aug 16, 2017 699.00 746.50 698.99 733.00 74,287 +47.99(+7.01%)
Aug 15, 2017 713.80 721.00 620.00 685.01 127,290 -54.99(-7.43%)
Aug 14, 2017 730.00 765.00 651.25 740.00 141,658 +123.45(+20.02%)
Aug 11, 2017 580.49 624.50 580.49 616.55 95,338 +56.55(+10.10%)
Aug 10, 2017 520.95 563.00 520.90 560.00 62,913 +40.00(+7.69%)
Aug 09, 2017 526.75 529.00 512.75 520.00 32,413 -9.00(-1.70%)
Aug 08, 2017 541.49 549.25 525.00 529.00 58,287 -10.00(-1.86%)
Aug 07, 2017 525.25 550.00 511.11 539.00 80,156 +64.00(+13.47%)
Aug 04, 2017 480.00 472.00 475.00 29,271 +3.00(+0.64%)
Aug 03, 2017 458.00 475.50 458.00 472.00 34,994 +28.90(+6.52%)
Aug 02, 2017 426.11 461.10 426.11 443.10 61,445 +19.10(+4.50%)
Aug 01, 2017 415.24 426.50 399.00 424.00 28,496 +4.00(+0.95%)
Jul 31, 2017 426.00 426.44 402.98 420.00 34,078 +0.00(+0.00%)
Jul 28, 2017 425.49 430.00 410.02 420.00 33,155 +15.00(+3.70%)
Jul 27, 2017 406.10 414.50 403.03 405.00 16,481 +4.50(+1.12%)
Jul 26, 2017 397.10 406.98 394.00 400.50 15,372 -3.50(-0.87%)
Jul 25, 2017 408.00 408.25 391.00 404.00 34,062 -14.00(-3.35%)
Jul 24, 2017 405.10 430.00 405.10 418.00 39,290 +22.00(+5.56%)
Jul 21, 2017 397.75 414.40 390.30 396.00 45,926 +5.95(+1.53%)
Jul 20, 2017 393.01 358.00 390.05 63,746 +32.05(+8.95%)
Jul 19, 2017 381.45 386.75 358.00 358.00 45,665 -20.00(-5.29%)
Jul 18, 2017 352.26 378.00 352.01 378.00 62,037 +32.00(+9.25%)
Jul 17, 2017 352.88 359.75 252.00 346.00 62,606 -29.00(-7.73%)
Jul 14, 2017 379.50 382.75 373.10 375.00 26,835 -16.50(-4.21%)
Jul 13, 2017 398.89 398.89 383.00 391.50 15,786 -8.41(-2.10%)
Jul 12, 2017 378.00 399.91 375.05 399.91 29,055 +23.91(+6.36%)
Jul 11, 2017 387.00 387.00 375.25 376.00 20,758 -9.00(-2.34%)
Jul 10, 2017 395.50 395.50 380.25 385.00 26,406 -8.01(-2.04%)
Jul 07, 2017 396.99 396.99 380.50 393.01 18,675 -6.99(-1.75%)
Jul 06, 2017 410.50 410.50 397.25 400.00 12,421 -7.35(-1.80%)
Jul 05, 2017 404.25 410.00 395.81 407.35 14,519 +3.35(+0.83%)
Jul 03, 2017 390.10 408.50 390.02 404.00 20,576 +14.00(+3.59%)
Jun 30, 2017 391.26 397.00 386.50 390.00 13,131 -10.00(-2.50%)
Jun 29, 2017 412.00 412.00 385.50 400.00 18,758 -12.00(-2.91%)
Jun 28, 2017 405.04 420.00 403.55 412.00 30,947 +15.25(+3.84%)
Jun 27, 2017 388.50 400.00 365.00 396.75 44,431 +4.95(+1.26%)
Jun 26, 2017 404.51 405.00 385.25 391.80 58,305 -46.50(-10.61%)
Jun 23, 2017 435.50 438.50 424.00 438.30 22,149 +14.16(+3.34%)
Jun 22, 2017 438.22 445.85 422.50 424.14 26,549 -10.86(-2.50%)
Jun 21, 2017 463.95 470.00 429.00 435.00 50,815 -24.99(-5.43%)
Jun 20, 2017 436.00 460.95 433.00 459.99 54,675 +35.99(+8.49%)
Jun 19, 2017 412.00 434.95 412.00 424.00 49,032 +24.00(+6.00%)
Jun 16, 2017 385.00 410.00 385.00 400.00 52,825 +17.50(+4.58%)
Jun 15, 2017 309.10 384.35 297.50 382.50 124,056 +32.50(+9.29%)
Jun 14, 2017 396.00 397.00 343.00 350.00 74,670 -48.25(-12.12%)
Jun 13, 2017 386.88 414.00 385.00 398.25 57,670 +11.44(+2.96%)
Jun 12, 2017 448.75 449.50 377.50 386.81 127,076 -68.19(-14.99%)
Jun 09, 2017 487.52 507.84 425.00 455.00 105,618 -30.00(-6.19%)
Jun 08, 2017 528.95 528.95 467.52 485.00 100,126 -43.00(-8.14%)
Jun 07, 2017 544.88 545.00 525.00 528.00 58,004 -18.45(-3.38%)
Jun 06, 2017 541.73 560.00 525.00 546.45 113,399 +30.45(+5.90%)
Jun 05, 2017 520.00 524.00 510.00 516.00 81,889 +16.00(+3.20%)
Jun 02, 2017 513.50 521.45 482.10 500.00 86,817 -11.75(-2.30%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.