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 )

15.99 -0.46 (-2.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Feb 28, 2023 6.620 6.770 6.590 6.650 34,554 +0.08(+1.22%)
Feb 27, 2023 6.700 6.810 6.570 6.570 33,692 +0.04(+0.61%)
Feb 24, 2023 6.650 6.654 6.425 6.530 39,336 -0.16(-2.39%)
Feb 23, 2023 6.779 6.790 6.620 6.690 28,919 +0.02(+0.30%)
Feb 22, 2023 6.720 6.810 6.600 6.670 29,035 -0.11(-1.62%)
Feb 21, 2023 6.550 6.820 6.550 6.780 55,809 +0.21(+3.20%)
Feb 17, 2023 6.360 6.570 6.300 6.570 62,700 +0.22(+3.46%)
Feb 16, 2023 6.380 6.723 6.260 6.350 83,644 +0.09(+1.37%)
Feb 15, 2023 5.800 6.290 5.800 6.264 76,591 +0.49(+8.56%)
Feb 14, 2023 5.510 5.810 5.510 5.770 49,548 +0.26(+4.72%)
Feb 13, 2023 5.850 5.880 5.470 5.510 98,128 -0.14(-2.48%)
Feb 10, 2023 5.570 5.830 5.550 5.650 108,822 -0.03(-0.53%)
Feb 09, 2023 5.730 5.950 5.610 5.680 87,312 -0.09(-1.56%)
Feb 08, 2023 5.810 5.825 5.690 5.770 74,985 +0.01(+0.17%)
Feb 07, 2023 5.790 5.810 5.530 5.760 93,617 -0.05(-0.86%)
Feb 06, 2023 5.850 5.970 5.750 5.810 31,895 -0.02(-0.34%)
Feb 03, 2023 5.700 6.298 5.700 5.830 63,157 +0.07(+1.22%)
Feb 02, 2023 5.580 6.120 5.574 5.760 86,445 +0.15(+2.67%)
Feb 01, 2023 5.470 5.920 5.460 5.610 119,705 +0.11(+2.00%)
Jan 31, 2023 5.530 5.550 5.270 5.500 88,551 +0.02(+0.36%)
Jan 30, 2023 6.045 6.090 5.340 5.480 105,141 -0.44(-7.43%)
Jan 27, 2023 6.140 6.211 5.840 5.920 105,032 -0.22(-3.58%)
Jan 26, 2023 5.905 6.250 5.895 6.140 31,611 +0.28(+4.78%)
Jan 25, 2023 6.080 6.080 5.825 5.860 69,764 -0.34(-5.48%)
Jan 24, 2023 6.100 6.460 5.900 6.200 62,379 +0.02(+0.32%)
Jan 23, 2023 6.940 6.940 6.010 6.180 98,094 -0.56(-8.27%)
Jan 20, 2023 5.990 6.760 5.780 6.737 118,320 +0.76(+12.67%)
Jan 19, 2023 5.450 6.000 5.450 5.980 61,765 +0.48(+8.73%)
Jan 18, 2023 6.100 6.420 5.210 5.500 82,708 -0.65(-10.57%)
Jan 17, 2023 6.130 6.340 5.670 6.150 132,488 +0.31(+5.31%)
Jan 13, 2023 5.640 5.850 5.160 5.840 83,443 +0.29(+5.23%)
Jan 12, 2023 5.560 5.840 5.330 5.550 151,017 +0.32(+6.12%)
Jan 11, 2023 5.525 5.525 4.810 5.230 101,527 -0.23(-4.21%)
Jan 10, 2023 5.760 5.760 5.290 5.460 95,246 -0.26(-4.55%)
Jan 09, 2023 5.540 5.900 5.250 5.720 205,453 +0.61(+11.94%)
Jan 06, 2023 3.910 5.210 3.910 5.110 164,463 +1.14(+28.72%)
Jan 05, 2023 3.990 4.080 3.730 3.970 60,445 -0.03(-0.75%)
Jan 04, 2023 3.500 4.300 3.380 4.000 243,577 +0.91(+29.45%)
Jan 03, 2023 3.040 3.210 2.870 3.090 92,794 +0.03(+0.98%)
Dec 30, 2022 3.080 3.090 2.860 3.060 107,848 -0.03(-0.97%)
Dec 29, 2022 3.070 3.350 3.050 3.090 90,334 +0.00(+0.08%)
Dec 28, 2022 3.500 3.595 3.000 3.087 104,955 -0.41(-11.79%)
Dec 27, 2022 3.930 3.930 3.500 3.500 55,194 -0.29(-7.65%)
Dec 23, 2022 3.861 3.940 3.770 3.790 39,682 -0.12(-3.07%)
Dec 22, 2022 4.050 4.070 3.756 3.910 50,936 -0.14(-3.46%)
Dec 21, 2022 4.150 4.300 4.050 4.050 63,182 -0.04(-0.98%)
Dec 20, 2022 4.000 4.260 4.000 4.090 51,867 +0.06(+1.49%)
Dec 19, 2022 4.200 4.330 3.950 4.030 129,916 -0.27(-6.28%)
Dec 16, 2022 4.480 4.500 4.220 4.300 50,728 -0.37(-7.87%)
Dec 15, 2022 4.700 4.880 4.500 4.668 44,288 -0.14(-2.96%)
Dec 14, 2022 4.800 4.920 4.770 4.810 30,891 -0.06(-1.23%)
Dec 13, 2022 4.820 5.100 4.665 4.870 161,072 +0.13(+2.74%)
Dec 12, 2022 4.750 4.750 4.700 4.740 57,579 +0.00(+0.00%)
Dec 09, 2022 5.010 5.015 4.570 4.740 45,945 -0.27(-5.39%)
Dec 08, 2022 4.880 5.025 4.855 5.010 19,194 +0.06(+1.21%)
Dec 07, 2022 4.800 5.000 4.800 4.950 33,068 -0.10(-1.98%)
Dec 06, 2022 5.290 5.290 4.950 5.050 60,556 -0.06(-1.17%)
Dec 05, 2022 5.400 5.430 4.690 5.110 167,245 -0.34(-6.24%)
Dec 02, 2022 5.340 5.450 5.110 5.450 28,605 +0.11(+2.06%)
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.