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, 2023 6.920 6.940 6.780 6.880 20,116 -0.04(-0.58%)
Jul 28, 2023 6.930 7.150 6.840 6.920 67,382 -0.03(-0.43%)
Jul 27, 2023 7.106 7.200 6.950 6.950 28,346 -0.16(-2.18%)
Jul 26, 2023 7.150 7.190 6.890 7.105 48,139 -0.04(-0.63%)
Jul 25, 2023 7.240 7.240 7.010 7.150 8,526 +0.07(+0.92%)
Jul 24, 2023 7.268 7.440 6.950 7.085 43,888 -0.31(-4.13%)
Jul 21, 2023 7.478 7.478 7.250 7.390 28,814 -0.19(-2.51%)
Jul 20, 2023 7.710 7.720 7.250 7.580 40,989 -0.12(-1.56%)
Jul 19, 2023 7.722 7.740 7.480 7.700 26,495 -0.04(-0.52%)
Jul 18, 2023 7.680 7.890 7.600 7.740 59,849 -0.01(-0.13%)
Jul 17, 2023 7.580 8.300 7.510 7.750 78,776 +0.25(+3.33%)
Jul 14, 2023 8.270 8.800 7.120 7.500 200,762 -0.68(-8.31%)
Jul 13, 2023 6.970 8.290 6.910 8.180 188,638 +1.24(+17.87%)
Jul 12, 2023 7.300 7.326 6.910 6.940 32,195 -0.25(-3.48%)
Jul 11, 2023 6.820 7.450 6.640 7.190 45,057 +0.15(+2.13%)
Jul 10, 2023 6.980 7.480 6.950 7.040 53,581 +0.05(+0.72%)
Jul 07, 2023 6.710 6.990 6.650 6.990 84,441 +0.29(+4.33%)
Jul 06, 2023 7.150 7.240 6.630 6.700 64,140 -0.34(-4.83%)
Jul 05, 2023 7.510 7.550 7.040 7.040 51,671 -0.75(-9.57%)
Jul 03, 2023 7.720 8.100 7.310 7.785 89,157 +0.24(+3.11%)
Jun 30, 2023 7.270 8.400 6.370 7.550 343,326 +0.99(+15.09%)
Jun 29, 2023 6.370 6.810 6.240 6.560 103,346 +0.47(+7.72%)
Jun 28, 2023 6.470 6.556 6.080 6.090 90,602 -0.66(-9.78%)
Jun 27, 2023 6.480 6.770 6.400 6.750 58,882 +0.17(+2.58%)
Jun 26, 2023 6.700 6.950 6.400 6.580 58,654 -0.07(-1.05%)
Jun 23, 2023 6.313 6.970 6.260 6.650 101,315 +0.40(+6.33%)
Jun 22, 2023 6.405 6.550 6.020 6.254 53,269 -0.11(-1.66%)
Jun 21, 2023 5.800 6.670 5.775 6.360 121,038 +0.58(+9.99%)
Jun 20, 2023 5.080 5.800 4.990 5.782 69,329 +0.70(+13.83%)
Jun 16, 2023 4.810 5.095 4.810 5.080 28,580 +0.10(+2.01%)
Jun 15, 2023 5.035 5.100 4.800 4.980 42,246 -0.05(-1.07%)
Jun 14, 2023 4.760 5.110 4.760 5.034 34,741 +0.27(+5.76%)
Jun 13, 2023 4.867 4.987 4.750 4.760 44,265 -0.06(-1.24%)
Jun 12, 2023 5.040 5.040 4.710 4.820 94,448 -0.46(-8.71%)
Jun 09, 2023 5.376 5.387 5.230 5.280 14,667 -0.11(-2.04%)
Jun 08, 2023 5.340 5.430 5.330 5.390 20,407 +0.05(+0.94%)
Jun 07, 2023 5.400 5.490 5.320 5.340 21,757 -0.13(-2.38%)
Jun 06, 2023 5.285 5.470 5.250 5.470 24,588 +0.12(+2.24%)
Jun 05, 2023 5.610 5.817 5.250 5.350 46,439 -0.52(-8.86%)
Jun 02, 2023 5.753 5.890 5.750 5.870 16,286 +0.13(+2.26%)
Jun 01, 2023 5.728 5.810 5.710 5.740 17,290 -0.03(-0.52%)
May 31, 2023 5.800 5.800 5.640 5.770 28,013 -0.06(-1.03%)
May 30, 2023 5.650 5.870 5.650 5.830 40,263 +0.18(+3.19%)
May 26, 2023 5.600 5.740 5.560 5.650 25,507 +0.10(+1.80%)
May 25, 2023 5.560 5.710 5.430 5.550 35,613 +0.05(+0.91%)
May 24, 2023 5.790 5.790 5.500 5.500 39,738 -0.29(-5.01%)
May 23, 2023 5.890 5.940 5.790 5.790 31,153 -0.11(-1.86%)
May 22, 2023 5.850 5.900 5.780 5.900 36,601 -0.11(-1.83%)
May 19, 2023 5.960 6.044 5.950 6.010 25,326 +0.10(+1.69%)
May 18, 2023 6.000 6.035 5.850 5.910 30,173 -0.09(-1.50%)
May 17, 2023 5.830 6.150 5.830 6.000 52,828 +0.16(+2.74%)
May 16, 2023 5.820 5.860 5.750 5.840 29,435 +0.01(+0.17%)
May 15, 2023 5.580 5.840 5.580 5.830 29,599 +0.17(+3.00%)
May 12, 2023 5.800 5.890 5.530 5.660 36,210 -0.11(-1.91%)
May 11, 2023 5.890 5.900 5.760 5.770 25,069 -0.20(-3.35%)
May 10, 2023 6.110 6.130 5.850 5.970 45,729 -0.11(-1.81%)
May 09, 2023 6.045 6.170 5.900 6.080 36,405 +0.12(+2.01%)
May 08, 2023 6.350 6.350 5.820 5.960 67,548 -0.41(-6.44%)
May 05, 2023 6.060 6.370 6.060 6.370 60,200 +0.23(+3.75%)
May 04, 2023 6.040 6.225 6.020 6.140 31,530 +0.10(+1.66%)
May 03, 2023 6.190 6.190 6.020 6.040 29,376 -0.06(-0.98%)
May 02, 2023 6.100 6.240 6.000 6.100 35,899 -0.04(-0.65%)
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.