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 )

47.41 USD +2.50 (+5.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.65 34.75 33.32 34.74 4,968,930 +0.58(+1.71%)
Jul 29, 2021 34.89 35.16 33.95 34.15 6,873,994 -1.03(-2.93%)
Jul 28, 2021 34.44 35.50 33.59 35.18 10,204,346 +2.18(+6.61%)
Jul 27, 2021 32.60 33.22 31.71 33.00 9,760,409 -0.79(-2.34%)
Jul 26, 2021 31.53 34.33 31.37 33.79 16,681,855 +6.60(+24.27%)
Jul 23, 2021 27.21 27.47 26.92 27.19 4,931,903 +0.14(+0.52%)
Jul 22, 2021 26.52 27.19 26.45 27.05 6,419,993 +1.02(+3.92%)
Jul 21, 2021 25.48 27.15 25.41 26.03 7,856,724 +2.01(+8.37%)
Jul 20, 2021 24.40 24.47 24.01 24.02 7,708,193 -1.23(-4.87%)
Jul 19, 2021 25.02 25.35 24.70 25.25 6,996,846 -0.95(-3.63%)
Jul 16, 2021 25.86 26.42 25.75 26.20 4,395,728 +0.68(+2.66%)
Jul 15, 2021 26.24 26.45 25.01 25.52 8,357,116 -1.36(-5.06%)
Jul 14, 2021 26.56 27.46 26.54 26.88 5,718,900 +0.48(+1.82%)
Jul 13, 2021 26.79 27.10 26.32 26.40 5,001,345 -0.50(-1.86%)
Jul 12, 2021 27.59 27.65 26.86 26.90 4,154,434 -0.75(-2.71%)
Jul 09, 2021 27.48 27.98 27.47 27.65 3,680,694 +0.25(+0.91%)
Jul 08, 2021 27.04 27.65 26.50 27.40 7,185,766 -1.35(-4.70%)
Jul 07, 2021 29.08 30.00 28.52 28.75 6,243,135 +0.03(+0.10%)
Jul 06, 2021 29.59 29.60 28.44 28.72 6,353,218 +0.14(+0.49%)
Jul 02, 2021 28.85 29.05 28.41 28.58 6,356,843 +0.11(+0.39%)
Jul 01, 2021 29.04 29.14 28.36 28.47 6,853,327 -1.34(-4.50%)
Jun 30, 2021 29.72 29.88 29.05 29.81 6,656,760 -1.32(-4.24%)
Jun 29, 2021 30.85 31.24 30.71 31.13 8,290,287 +1.88(+6.43%)
Jun 28, 2021 29.10 29.80 28.77 29.25 8,535,783 +1.57(+5.67%)
Jun 25, 2021 28.32 28.65 27.40 27.68 9,154,468 -1.93(-6.52%)
Jun 24, 2021 28.60 30.00 28.50 29.61 8,025,694 +1.82(+6.55%)
Jun 23, 2021 29.87 29.88 27.78 27.79 8,761,421 -0.22(-0.79%)
Jun 22, 2021 25.97 28.69 24.00 28.01 23,330,455 +0.31(+1.12%)
Jun 21, 2021 27.97 28.99 27.26 27.70 12,112,766 -2.10(-7.05%)
Jun 18, 2021 30.85 30.85 29.63 29.80 7,785,002 -1.46(-4.67%)
Jun 17, 2021 32.19 32.74 30.65 31.26 6,139,907 -0.79(-2.46%)
Jun 16, 2021 32.65 32.74 31.00 32.05 7,653,610 -1.19(-3.58%)
Jun 15, 2021 33.49 34.14 32.79 33.24 7,379,057 +0.16(+0.48%)
Jun 14, 2021 33.27 34.25 31.04 33.08 9,769,464 +2.30(+7.47%)
Jun 11, 2021 30.94 31.10 30.17 30.78 4,662,487 +0.38(+1.25%)
Jun 10, 2021 30.91 31.61 27.34 30.40 7,963,882 +0.30(+1.00%)
Jun 09, 2021 29.14 30.59 28.70 30.10 12,192,666 +2.65(+9.65%)
Jun 08, 2021 27.60 27.69 25.92 27.45 17,708,406 -2.12(-7.16%)
Jun 07, 2021 30.83 30.83 28.50 29.57 8,104,121 -1.33(-4.32%)
Jun 04, 2021 30.85 31.46 30.27 30.90 6,935,934 -1.35(-4.19%)
Jun 03, 2021 32.04 32.49 31.20 32.25 6,900,445 +1.15(+3.70%)
Jun 02, 2021 30.85 31.48 30.55 31.10 6,240,430 +1.56(+5.28%)
Jun 01, 2021 30.73 31.18 29.05 29.54 8,576,107 -0.67(-2.22%)
May 28, 2021 31.05 31.50 30.10 30.21 9,923,977 -2.25(-6.93%)
May 27, 2021 33.35 33.59 32.07 32.46 5,801,871 +0.41(+1.28%)
May 26, 2021 33.21 33.25 31.96 32.05 6,660,909 +0.54(+1.71%)
May 25, 2021 31.93 35.06 31.50 31.51 8,605,575 -1.61(-4.85%)
May 24, 2021 31.33 34.03 30.97 33.12 12,286,882 +3.02(+10.02%)
May 21, 2021 34.65 35.60 29.98 30.10 14,966,921 -2.95(-8.93%)
May 20, 2021 35.37 35.95 29.41 33.05 12,659,542 +0.45(+1.38%)
May 19, 2021 28.80 33.84 28.00 32.60 30,415,300 -1.78(-5.18%)
May 18, 2021 35.02 54.35 34.00 34.38 10,594,882 -1.12(-3.15%)
May 17, 2021 35.27 36.25 33.76 35.50 17,933,668 -3.93(-9.97%)
May 14, 2021 39.01 40.50 39.01 39.43 8,950,939 +2.25(+6.05%)
May 13, 2021 38.34 40.13 34.90 37.18 21,891,861 -4.79(-11.41%)
May 12, 2021 44.08 45.37 40.95 41.97 11,949,837 -2.91(-6.48%)
May 11, 2021 43.00 45.00 42.75 44.88 6,991,777 +0.66(+1.48%)
May 10, 2021 47.09 48.08 43.99 44.22 8,694,831 -2.66(-5.67%)
May 07, 2021 46.16 48.32 46.00 46.88 7,321,015 +1.67(+3.71%)
May 06, 2021 46.20 47.00 44.28 45.21 6,643,420 -0.85(-1.86%)
May 05, 2021 45.50 47.15 44.74 46.06 8,934,768 +1.71(+3.86%)
May 04, 2021 45.53 45.54 42.98 44.35 8,112,376 -2.88(-6.10%)
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.