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 )

11.55 -0.66 (-5.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 (%)
Jan 31, 2020 13.74 14.36 12.80 13.84 121,600 -0.63(-4.35%)
Jan 30, 2020 15.50 15.50 13.30 14.47 149,153 -0.65(-4.33%)
Jan 29, 2020 14.35 15.42 14.21 15.12 143,794 +1.24(+8.97%)
Jan 28, 2020 13.49 13.95 12.99 13.88 132,998 +1.31(+10.42%)
Jan 27, 2020 13.00 13.65 12.31 12.57 183,523 +1.07(+9.30%)
Jan 24, 2020 11.40 12.36 11.06 11.50 146,400 +0.50(+4.55%)
Jan 23, 2020 11.02 11.45 10.51 11.00 113,803 -0.40(-3.51%)
Jan 22, 2020 11.05 11.97 10.97 11.40 136,447 +0.45(+4.11%)
Jan 21, 2020 11.79 11.98 10.53 10.95 166,998 -1.17(-9.65%)
Jan 17, 2020 10.72 13.90 10.72 12.12 420,800 +1.99(+19.64%)
Jan 16, 2020 10.35 10.87 9.650 10.13 131,528 +0.03(+0.30%)
Jan 15, 2020 9.250 10.75 9.240 10.10 101,446 +0.85(+9.19%)
Jan 14, 2020 8.400 9.300 8.190 9.250 123,113 +1.49(+19.20%)
Jan 13, 2020 7.700 7.950 7.650 7.760 21,069 +0.06(+0.78%)
Jan 10, 2020 7.805 7.920 7.510 7.700 31,900 +0.09(+1.12%)
Jan 09, 2020 7.600 7.950 7.530 7.614 16,348 +0.01(+0.19%)
Jan 08, 2020 8.360 8.470 7.600 7.600 47,377 -0.70(-8.43%)
Jan 07, 2020 7.550 8.390 7.510 8.300 98,329 +0.85(+11.41%)
Jan 06, 2020 7.650 7.900 7.330 7.450 41,549 +0.19(+2.55%)
Jan 03, 2020 7.200 7.330 6.940 7.265 48,200 +0.25(+3.64%)
Jan 02, 2020 7.180 7.300 6.810 7.010 69,532 -0.14(-1.96%)
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%)
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.