Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

11.65 +0.18 (+1.58%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 20, 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 5.146 5.421 5.137 5.264 63,679 +0.10(+1.91%)
Feb 27, 2023 5.225 5.313 5.126 5.165 55,357 +0.07(+1.35%)
Feb 24, 2023 5.284 5.292 5.047 5.096 62,417 -0.35(-6.34%)
Feb 23, 2023 5.510 5.520 5.303 5.441 70,151 +0.03(+0.55%)
Feb 22, 2023 5.520 5.619 5.333 5.412 124,840 -0.11(-1.96%)
Feb 21, 2023 5.767 5.905 5.491 5.520 130,527 -0.36(-6.20%)
Feb 17, 2023 5.668 5.929 5.579 5.885 190,640 +0.11(+1.88%)
Feb 16, 2023 5.915 6.299 5.708 5.777 149,939 -0.18(-2.98%)
Feb 15, 2023 5.363 5.964 5.363 5.954 289,487 +0.58(+10.83%)
Feb 14, 2023 5.057 5.397 5.037 5.372 153,087 +0.30(+5.83%)
Feb 13, 2023 5.106 5.106 4.949 5.077 78,380 +0.01(+0.19%)
Feb 10, 2023 5.225 5.274 5.042 5.067 142,959 -0.21(-3.93%)
Feb 09, 2023 5.836 5.836 5.242 5.274 136,699 -0.56(-9.63%)
Feb 08, 2023 5.895 6.072 5.796 5.836 47,262 -0.07(-1.17%)
Feb 07, 2023 6.003 6.003 5.689 5.905 115,284 -0.05(-0.83%)
Feb 06, 2023 5.915 6.013 5.747 5.954 132,075 -0.02(-0.33%)
Feb 03, 2023 6.053 6.437 5.916 5.974 209,704 -0.34(-5.31%)
Feb 02, 2023 5.915 6.506 5.915 6.309 413,344 +0.54(+9.40%)
Feb 01, 2023 5.441 5.806 5.284 5.767 191,182 +0.35(+6.56%)
Jan 31, 2023 5.372 5.471 5.313 5.412 131,225 +0.14(+2.62%)
Jan 30, 2023 5.501 5.658 5.264 5.274 146,316 -0.30(-5.31%)
Jan 27, 2023 5.333 5.599 5.323 5.570 153,538 +0.19(+3.48%)
Jan 26, 2023 5.550 5.609 5.333 5.382 109,446 +0.03(+0.55%)
Jan 25, 2023 5.303 5.399 5.130 5.353 82,474 -0.12(-2.16%)
Jan 24, 2023 5.491 5.589 5.422 5.471 338,152 -0.10(-1.77%)
Jan 23, 2023 5.441 5.624 5.313 5.570 224,365 +0.27(+5.02%)
Jan 20, 2023 5.057 5.323 4.958 5.303 84,553 +0.31(+6.11%)
Jan 19, 2023 4.830 5.057 4.771 4.998 172,535 +0.07(+1.40%)
Jan 18, 2023 5.422 5.481 4.929 4.929 188,940 -0.46(-8.59%)
Jan 17, 2023 5.451 5.540 5.225 5.392 253,630 +0.37(+7.47%)
Jan 13, 2023 4.850 5.160 4.761 5.018 147,879 +0.14(+2.83%)
Jan 12, 2023 4.377 4.899 4.239 4.880 116,888 +0.63(+14.85%)
Jan 11, 2023 4.278 4.350 4.130 4.249 95,941 -0.03(-0.69%)
Jan 10, 2023 3.953 4.278 3.935 4.278 254,874 +0.30(+7.43%)
Jan 09, 2023 3.825 4.111 3.825 3.982 133,799 +0.33(+8.89%)
Jan 06, 2023 3.608 3.659 3.450 3.657 55,320 +0.04(+1.09%)
Jan 05, 2023 3.687 3.687 3.480 3.618 74,971 -0.13(-3.42%)
Jan 04, 2023 3.440 3.746 3.416 3.746 81,755 +0.40(+12.09%)
Jan 03, 2023 3.391 3.509 3.292 3.342 77,872 +0.00(+0.00%)
Dec 30, 2022 3.273 3.361 3.215 3.342 197,994 +0.06(+1.80%)
Dec 29, 2022 3.174 3.327 3.174 3.283 301,695 +0.12(+3.74%)
Dec 28, 2022 3.204 3.297 3.154 3.164 48,138 -0.06(-1.83%)
Dec 27, 2022 3.312 3.368 3.204 3.223 110,646 -0.15(-4.39%)
Dec 23, 2022 3.411 3.421 3.342 3.371 135,424 -0.02(-0.58%)
Dec 22, 2022 3.401 3.454 3.322 3.391 132,284 -0.06(-1.71%)
Dec 21, 2022 3.499 3.509 3.430 3.450 50,392 +0.00(+0.00%)
Dec 20, 2022 3.411 3.590 3.411 3.450 115,821 +0.02(+0.57%)
Dec 19, 2022 3.568 3.588 3.411 3.430 136,689 -0.19(-5.18%)
Dec 16, 2022 3.726 3.726 3.509 3.618 519,023 -0.16(-4.18%)
Dec 15, 2022 3.835 3.836 3.730 3.775 88,188 -0.13(-3.28%)
Dec 14, 2022 3.913 3.982 3.854 3.904 62,110 +0.02(+0.51%)
Dec 13, 2022 4.180 4.219 3.844 3.884 135,005 -0.06(-1.50%)
Dec 12, 2022 3.953 3.963 3.864 3.943 76,243 +0.02(+0.50%)
Dec 09, 2022 3.953 4.022 3.923 3.923 131,832 -0.11(-2.69%)
Dec 08, 2022 3.943 4.070 3.884 4.032 250,455 +0.10(+2.51%)
Dec 07, 2022 3.953 4.014 3.885 3.933 127,302 -0.09(-2.21%)
Dec 06, 2022 4.130 4.189 3.965 4.022 106,687 -0.15(-3.55%)
Dec 05, 2022 4.396 4.461 4.130 4.170 94,430 -0.25(-5.58%)
Dec 02, 2022 4.239 4.426 4.209 4.416 109,986 +0.11(+2.52%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.