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 )

11.95 +0.31 (+2.68%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 2, 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, 2019 7.107 7.250 7.100 7.150 45,500 +0.01(+0.14%)
Dec 30, 2019 7.500 7.530 7.000 7.140 71,119 -0.26(-3.51%)
Dec 27, 2019 7.850 7.850 7.200 7.400 59,700 -0.52(-6.62%)
Dec 26, 2019 7.600 8.160 7.600 7.925 39,713 +0.12(+1.60%)
Dec 24, 2019 7.720 7.970 7.660 7.800 24,800 +0.04(+0.52%)
Dec 23, 2019 8.300 8.550 7.730 7.760 38,872 -0.26(-3.24%)
Dec 20, 2019 8.210 8.360 8.000 8.020 48,100 -0.08(-0.99%)
Dec 19, 2019 8.210 8.280 7.730 8.100 13,204 -0.13(-1.58%)
Dec 18, 2019 8.000 8.290 7.550 8.230 60,288 +0.23(+2.91%)
Dec 17, 2019 8.010 8.600 7.670 7.997 51,820 -0.05(-0.66%)
Dec 16, 2019 8.350 8.500 8.000 8.050 12,731 -0.27(-3.25%)
Dec 13, 2019 8.160 8.400 8.160 8.320 6,300 +0.17(+2.09%)
Dec 12, 2019 8.190 8.345 8.080 8.150 7,251 -0.02(-0.24%)
Dec 11, 2019 8.350 8.490 8.060 8.170 18,513 -0.14(-1.68%)
Dec 10, 2019 8.425 8.450 8.270 8.310 16,219 -0.11(-1.31%)
Dec 09, 2019 9.100 9.400 8.290 8.420 44,464 -0.58(-6.44%)
Dec 06, 2019 8.940 9.400 8.860 9.000 30,900 +0.14(+1.58%)
Dec 05, 2019 9.110 9.400 8.760 8.860 29,900 -0.25(-2.74%)
Dec 04, 2019 9.460 9.700 9.110 9.110 13,702 -0.32(-3.39%)
Dec 03, 2019 9.370 9.740 9.344 9.430 11,500 +0.13(+1.39%)
Dec 02, 2019 9.890 9.900 9.290 9.300 18,273 -0.59(-5.97%)
Nov 29, 2019 9.550 9.890 9.550 9.890 1,300 +0.39(+4.08%)
Nov 27, 2019 9.070 9.900 9.070 9.502 26,300 +0.34(+3.74%)
Nov 26, 2019 9.200 9.280 9.100 9.160 4,145 +0.06(+0.66%)
Nov 25, 2019 9.060 9.250 8.830 9.100 22,327 +0.05(+0.52%)
Nov 22, 2019 9.100 9.350 8.610 9.053 28,200 -0.40(-4.21%)
Nov 21, 2019 9.200 9.450 8.740 9.450 32,330 +0.10(+1.07%)
Nov 20, 2019 9.300 9.700 9.060 9.350 17,759 -0.10(-1.06%)
Nov 19, 2019 9.410 9.780 9.300 9.450 16,673 +0.13(+1.39%)
Nov 18, 2019 9.050 10.10 9.050 9.320 49,259 -0.33(-3.42%)
Nov 15, 2019 10.24 10.27 9.570 9.650 22,100 -0.55(-5.39%)
Nov 14, 2019 9.790 10.35 9.790 10.20 18,118 +0.20(+2.00%)
Nov 13, 2019 11.20 11.22 9.800 10.00 32,748 -1.20(-10.71%)
Nov 12, 2019 10.97 11.50 10.77 11.20 21,223 +0.40(+3.70%)
Nov 11, 2019 11.15 11.60 10.67 10.80 31,336 -0.45(-4.00%)
Nov 08, 2019 10.94 11.70 10.20 11.25 58,600 +0.31(+2.83%)
Nov 07, 2019 10.62 11.09 10.62 10.94 27,682 +0.19(+1.77%)
Nov 06, 2019 11.00 11.00 10.55 10.75 20,597 +0.05(+0.47%)
Nov 05, 2019 11.11 11.15 10.31 10.70 29,539 -0.31(-2.82%)
Nov 04, 2019 9.760 11.44 9.550 11.01 98,706 +1.32(+13.68%)
Nov 01, 2019 9.250 9.705 9.230 9.685 15,300 +0.44(+4.70%)
Oct 31, 2019 9.280 9.700 9.000 9.250 16,350 -0.04(-0.43%)
Oct 30, 2019 9.210 9.450 9.210 9.290 11,360 -0.11(-1.17%)
Oct 29, 2019 9.670 9.750 9.060 9.400 57,744 -0.26(-2.69%)
Oct 28, 2019 9.900 10.20 9.260 9.660 45,546 -0.24(-2.42%)
Oct 25, 2019 8.830 10.18 8.785 9.900 67,800 +1.11(+12.63%)
Oct 24, 2019 8.270 8.850 8.270 8.790 36,439 +0.59(+7.20%)
Oct 23, 2019 8.710 8.710 8.000 8.200 60,532 -0.90(-9.89%)
Oct 22, 2019 9.170 9.170 8.520 9.100 16,389 -0.07(-0.76%)
Oct 21, 2019 8.650 9.280 8.650 9.170 19,054 +0.65(+7.63%)
Oct 18, 2019 8.650 8.990 8.520 8.520 13,600 -0.28(-3.18%)
Oct 17, 2019 8.750 9.040 8.580 8.800 9,263 +0.05(+0.57%)
Oct 16, 2019 9.000 9.000 8.500 8.750 21,208 -0.46(-5.01%)
Oct 15, 2019 9.525 9.650 9.000 9.211 27,845 -0.29(-3.04%)
Oct 14, 2019 9.450 9.780 9.350 9.500 9,157 +0.18(+1.93%)
Oct 11, 2019 10.20 10.40 9.320 9.320 24,200 -0.59(-5.95%)
Oct 10, 2019 10.70 10.75 9.160 9.910 32,405 -0.79(-7.38%)
Oct 09, 2019 9.260 10.80 9.080 10.70 70,740 +1.22(+12.87%)
Oct 08, 2019 9.590 10.20 9.060 9.480 20,337 -0.07(-0.73%)
Oct 07, 2019 8.600 9.700 8.420 9.550 23,137 +0.95(+11.05%)
Oct 04, 2019 8.480 8.775 8.480 8.600 30,900 +0.10(+1.18%)
Oct 03, 2019 8.650 8.650 8.060 8.500 9,925 -0.15(-1.73%)
Oct 02, 2019 8.360 8.900 8.350 8.650 14,525 +0.28(+3.28%)
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.