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 )

13.16 +0.68 (+5.45%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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, 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%)
Dec 03, 2018 8.150 8.150 7.150 7.540 14,692 -0.46(-5.75%)
Nov 30, 2018 7.950 8.293 7.850 8.000 6,800 +0.15(+1.91%)
Nov 29, 2018 8.400 8.400 7.700 7.850 26,415 -0.55(-6.55%)
Nov 28, 2018 8.450 8.500 7.670 8.400 26,587 +0.95(+12.75%)
Nov 27, 2018 7.610 7.650 7.260 7.450 13,611 -0.10(-1.33%)
Nov 26, 2018 8.350 8.350 7.220 7.550 41,946 -0.85(-10.12%)
Nov 23, 2018 8.400 8.410 7.800 8.400 8,000 +0.00(+0.00%)
Nov 21, 2018 8.400 8.400 8.400 0 +0.43(+5.40%)
Nov 20, 2018 8.750 9.000 7.800 7.970 38,478 -1.13(-12.42%)
Nov 19, 2018 9.550 9.590 9.060 9.100 51,819 -1.38(-13.17%)
Nov 16, 2018 9.520 10.59 9.520 10.48 4,600 +0.84(+8.71%)
Nov 15, 2018 9.900 10.64 9.240 9.640 21,613 -0.30(-3.02%)
Nov 14, 2018 11.43 11.43 9.620 9.940 35,609 -1.63(-14.09%)
Nov 13, 2018 12.25 12.25 11.31 11.57 9,321 -0.67(-5.47%)
Nov 12, 2018 12.68 12.85 12.15 12.24 4,644 +0.04(+0.33%)
Nov 09, 2018 12.70 12.70 12.00 12.20 6,200 -0.25(-2.01%)
Nov 08, 2018 13.65 13.76 12.15 12.45 15,945 -1.04(-7.73%)
Nov 07, 2018 13.05 14.05 11.78 13.49 36,815 +0.99(+7.94%)
Nov 06, 2018 12.29 13.29 12.12 12.50 20,454 +0.40(+3.31%)
Nov 05, 2018 11.00 13.05 10.95 12.10 23,021 +1.28(+11.83%)
Nov 02, 2018 10.34 10.84 10.34 10.82 6,800 +0.52(+5.05%)
Nov 01, 2018 10.00 11.13 9.650 10.30 10,576 +0.06(+0.59%)
Oct 31, 2018 10.20 10.29 10.07 10.24 9,185 -0.05(-0.49%)
Oct 30, 2018 10.46 10.46 10.17 10.29 5,156 -0.04(-0.39%)
Oct 29, 2018 11.91 13.00 10.24 10.33 25,731 -1.72(-14.27%)
Oct 26, 2018 12.02 12.65 11.80 12.05 19,200 +0.05(+0.42%)
Oct 25, 2018 12.20 12.50 11.86 12.00 8,827 +0.10(+0.84%)
Oct 24, 2018 12.29 14.00 11.86 11.90 38,804 +0.02(+0.17%)
Oct 23, 2018 11.18 12.30 11.18 11.88 18,257 +0.69(+6.17%)
Oct 22, 2018 9.955 11.46 9.955 11.19 14,572 +1.24(+12.46%)
Oct 19, 2018 10.13 10.13 9.950 9.950 3,200 -0.08(-0.80%)
Oct 18, 2018 10.22 10.31 10.03 10.03 7,055 +0.00(+0.00%)
Oct 17, 2018 9.730 10.03 9.510 10.03 7,272 +0.31(+3.19%)
Oct 16, 2018 9.950 10.29 9.340 9.720 17,474 -0.23(-2.31%)
Oct 15, 2018 8.700 10.50 8.600 9.950 59,180 +1.69(+20.39%)
Oct 12, 2018 8.720 8.720 8.200 8.265 25,700 -0.46(-5.33%)
Oct 11, 2018 8.725 8.950 8.100 8.730 47,417 -0.62(-6.63%)
Oct 10, 2018 10.70 10.70 9.335 9.350 51,331 -1.50(-13.82%)
Oct 09, 2018 11.50 11.50 10.84 10.85 16,100 -0.39(-3.47%)
Oct 08, 2018 11.26 11.42 11.20 11.24 13,305 +0.04(+0.36%)
Oct 05, 2018 11.80 12.00 11.02 11.20 9,500 -0.59(-5.00%)
Oct 04, 2018 11.72 11.88 11.69 11.79 6,771 +0.06(+0.51%)
Oct 03, 2018 11.93 11.97 11.50 11.73 4,168 -0.17(-1.43%)
Oct 02, 2018 12.45 12.52 11.65 11.90 9,349 -0.66(-5.25%)
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.