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 )

13.51 +0.14 (+1.08%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 24, 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 (%)
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%)
Oct 01, 2018 13.20 13.20 12.56 12.56 9,044 -0.20(-1.57%)
Sep 28, 2018 12.80 13.65 12.54 12.76 44,800 -0.03(-0.23%)
Sep 27, 2018 12.59 12.79 12.29 12.79 9,710 +0.45(+3.65%)
Sep 26, 2018 11.65 12.69 11.65 12.34 18,299 +0.64(+5.47%)
Sep 25, 2018 12.34 12.34 11.55 11.70 14,137 -0.88(-7.00%)
Sep 24, 2018 12.92 12.95 12.41 12.58 20,528 -0.27(-2.10%)
Sep 21, 2018 12.50 13.72 12.39 12.85 66,400 +0.60(+4.90%)
Sep 20, 2018 11.68 12.74 11.30 12.25 29,299 +0.75(+6.52%)
Sep 19, 2018 12.15 12.16 11.10 11.50 48,546 -0.65(-5.35%)
Sep 18, 2018 12.63 12.90 12.01 12.15 15,782 -0.40(-3.19%)
Sep 17, 2018 12.85 13.00 12.51 12.55 5,924 -0.30(-2.33%)
Sep 14, 2018 13.50 13.50 12.71 12.85 21,400 +0.00(+0.00%)
Sep 13, 2018 13.23 13.25 12.60 12.85 30,436 +0.15(+1.18%)
Sep 12, 2018 13.00 13.00 12.65 12.70 23,264 -0.28(-2.16%)
Sep 11, 2018 13.90 13.91 12.80 12.98 39,798 -0.92(-6.62%)
Sep 10, 2018 14.61 15.15 13.86 13.90 8,100 -0.72(-4.92%)
Sep 07, 2018 14.88 15.07 14.62 14.62 15,400 -0.09(-0.61%)
Sep 06, 2018 14.81 15.50 14.60 14.71 23,969 -0.42(-2.78%)
Sep 05, 2018 16.50 16.88 15.00 15.13 79,676 -2.14(-12.39%)
Sep 04, 2018 17.10 17.65 17.01 17.27 15,547 +0.37(+2.19%)
Aug 31, 2018 16.90 16.90 16.90 0 -0.50(-2.87%)
Aug 30, 2018 17.24 17.40 16.45 17.40 19,583 +0.39(+2.29%)
Aug 29, 2018 17.77 18.37 17.00 17.01 28,402 -0.79(-4.44%)
Aug 28, 2018 17.00 19.15 17.00 17.80 51,933 +0.80(+4.71%)
Aug 27, 2018 17.70 18.15 16.76 17.00 16,438 -0.59(-3.35%)
Aug 24, 2018 17.60 17.64 17.30 17.59 33,700 +0.04(+0.23%)
Aug 23, 2018 17.55 18.20 17.50 17.55 23,011 +0.08(+0.46%)
Aug 22, 2018 18.02 21.00 17.45 17.47 36,989 -0.23(-1.30%)
Aug 21, 2018 19.71 20.29 17.50 17.70 44,059 -2.01(-10.20%)
Aug 20, 2018 22.60 22.60 19.50 19.71 43,432 -2.49(-11.22%)
Aug 17, 2018 22.73 24.50 22.00 22.20 24,700 -0.48(-2.09%)
Aug 16, 2018 25.75 25.75 22.40 22.68 31,609 -1.22(-5.13%)
Aug 15, 2018 22.49 24.90 22.49 23.90 24,155 +1.89(+8.59%)
Aug 14, 2018 22.50 23.50 20.91 22.01 47,718 -1.49(-6.34%)
Aug 13, 2018 26.98 27.00 23.20 23.50 63,376 -3.50(-12.96%)
Aug 10, 2018 29.38 29.38 27.00 27.00 27,900 -2.40(-8.16%)
Aug 09, 2018 29.45 29.90 28.26 29.40 17,269 -0.28(-0.93%)
Aug 08, 2018 31.95 33.65 28.00 29.68 39,592 -2.97(-9.11%)
Aug 07, 2018 33.45 34.00 32.65 32.65 36,136 +0.49(+1.52%)
Aug 06, 2018 33.25 33.25 30.11 32.16 26,246 +1.51(+4.93%)
Aug 03, 2018 31.50 31.52 29.87 30.65 15,400 -2.14(-6.53%)
Aug 02, 2018 31.52 32.79 31.52 32.79 2,926 -0.11(-0.33%)
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.