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 (%)
Jul 31, 2020 11.75 11.89 11.36 11.54 108,500 +0.24(+2.12%)
Jul 30, 2020 12.93 12.99 11.05 11.30 228,355 -1.90(-14.39%)
Jul 29, 2020 13.40 13.87 12.66 13.20 200,836 -0.20(-1.49%)
Jul 28, 2020 13.29 14.25 12.46 13.40 250,936 +1.55(+13.08%)
Jul 27, 2020 11.70 12.60 11.31 11.85 270,019 +1.55(+15.05%)
Jul 24, 2020 11.15 11.25 9.754 10.30 151,800 -0.75(-6.79%)
Jul 23, 2020 10.45 11.68 10.23 11.05 208,147 +0.90(+8.87%)
Jul 22, 2020 9.710 10.20 9.705 10.15 58,574 +0.45(+4.64%)
Jul 21, 2020 8.900 9.770 8.800 9.700 52,497 +0.95(+10.86%)
Jul 20, 2020 8.900 8.950 8.400 8.750 54,389 -0.05(-0.57%)
Jul 17, 2020 9.000 9.050 8.340 8.800 111,300 -0.34(-3.72%)
Jul 16, 2020 8.980 9.140 8.890 9.140 80,568 -0.09(-0.98%)
Jul 15, 2020 9.150 9.250 9.080 9.230 29,404 +0.08(+0.87%)
Jul 14, 2020 9.440 9.440 9.080 9.150 43,022 +0.02(+0.22%)
Jul 13, 2020 9.300 10.25 9.100 9.130 50,185 -0.37(-3.89%)
Jul 10, 2020 9.350 9.510 9.080 9.500 50,300 +0.00(+0.00%)
Jul 09, 2020 10.18 10.50 9.350 9.500 78,734 -0.65(-6.40%)
Jul 08, 2020 9.120 10.40 9.120 10.15 88,841 +1.12(+12.40%)
Jul 07, 2020 9.275 9.550 9.010 9.030 42,504 -0.17(-1.85%)
Jul 06, 2020 9.340 10.00 9.200 9.200 81,529 +0.10(+1.10%)
Jul 02, 2020 10.18 10.38 9.100 9.100 103,100 -1.08(-10.61%)
Jul 01, 2020 9.680 10.33 9.420 10.18 120,030 +0.61(+6.37%)
Jun 30, 2020 8.797 9.890 8.760 9.570 108,948 +0.95(+11.02%)
Jun 29, 2020 8.700 9.460 8.560 8.620 87,572 -0.23(-2.60%)
Jun 26, 2020 8.900 9.380 8.280 8.850 171,200 -0.07(-0.78%)
Jun 25, 2020 10.30 10.30 8.700 8.920 235,947 -0.68(-7.08%)
Jun 24, 2020 11.00 11.00 9.550 9.600 236,658 -1.59(-14.21%)
Jun 23, 2020 10.32 11.55 10.32 11.19 76,688 +1.02(+10.03%)
Jun 22, 2020 11.15 12.00 10.14 10.17 236,851 -1.02(-9.12%)
Jun 19, 2020 11.66 12.36 10.80 11.19 91,000 -0.61(-5.17%)
Jun 18, 2020 12.40 12.40 11.58 11.80 55,235 -0.54(-4.38%)
Jun 17, 2020 12.75 12.97 11.76 12.34 106,280 -0.54(-4.19%)
Jun 16, 2020 12.30 13.25 12.00 12.88 107,259 +1.23(+10.56%)
Jun 15, 2020 13.03 13.03 11.35 11.65 183,892 -1.65(-12.41%)
Jun 12, 2020 12.73 13.69 12.65 13.30 52,200 +0.52(+4.07%)
Jun 11, 2020 15.05 15.05 12.32 12.78 191,697 -2.42(-15.92%)
Jun 10, 2020 14.71 15.44 14.55 15.20 71,958 +0.49(+3.33%)
Jun 09, 2020 15.70 15.70 14.50 14.71 80,974 -0.54(-3.54%)
Jun 08, 2020 15.20 15.57 14.40 15.25 68,142 -0.32(-2.06%)
Jun 05, 2020 16.70 16.90 14.63 15.57 161,500 -1.16(-6.93%)
Jun 04, 2020 17.15 17.15 16.00 16.73 103,767 -0.25(-1.47%)
Jun 03, 2020 16.00 17.15 15.50 16.98 96,131 +0.98(+6.13%)
Jun 02, 2020 16.09 17.39 14.40 16.00 210,157 +0.89(+5.89%)
Jun 01, 2020 13.42 15.65 13.42 15.11 76,792 +1.41(+10.29%)
May 29, 2020 14.01 14.39 13.40 13.70 60,000 -0.29(-2.07%)
May 28, 2020 13.61 14.19 13.30 13.99 57,836 +0.35(+2.57%)
May 27, 2020 13.40 14.10 12.85 13.64 55,073 +0.63(+4.84%)
May 26, 2020 13.01 13.73 12.15 13.01 59,773 +0.00(+0.00%)
May 22, 2020 12.25 14.50 12.00 13.01 58,200 +0.76(+6.20%)
May 21, 2020 13.06 13.45 11.30 12.25 81,829 -0.98(-7.41%)
May 20, 2020 14.18 14.18 13.00 13.23 91,532 -0.70(-4.99%)
May 19, 2020 14.35 14.55 13.70 13.93 59,756 -0.54(-3.77%)
May 18, 2020 14.75 15.75 14.25 14.47 52,517 -0.04(-0.28%)
May 15, 2020 15.60 15.65 14.50 14.51 85,500 -0.90(-5.84%)
May 14, 2020 16.05 16.75 15.05 15.41 94,993 -0.19(-1.22%)
May 13, 2020 15.38 16.65 15.38 15.60 79,397 +0.34(+2.23%)
May 12, 2020 14.35 15.90 14.11 15.26 65,979 +0.56(+3.81%)
May 11, 2020 16.40 16.40 14.10 14.70 183,687 -2.00(-11.98%)
May 08, 2020 16.51 17.44 16.08 16.70 87,200 +0.70(+4.37%)
May 07, 2020 15.66 16.75 15.28 16.00 113,021 +0.72(+4.75%)
May 06, 2020 15.20 15.58 15.15 15.28 53,505 +0.28(+1.83%)
May 05, 2020 14.79 15.35 14.70 15.00 44,266 +0.45(+3.09%)
May 04, 2020 13.57 14.73 13.57 14.55 54,288 +0.99(+7.30%)
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.
 
 
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.