Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

13.99 +0.74 (+5.58%)

Streaming Delayed Price Updated: 12:52 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	7.886	7.916	7.433	7.502	86,120	-0.37(-4.76%)
Aug 30, 2023	7.778	7.886	7.640	7.876	135,395	-0.08(-0.99%)
Aug 29, 2023	6.969	7.975	6.969	7.955	222,149	+0.94(+13.34%)
Aug 28, 2023	7.009	7.137	6.950	7.019	70,456	+0.05(+0.71%)
Aug 25, 2023	7.078	7.101	6.817	6.969	67,633	-0.02(-0.28%)
Aug 24, 2023	7.511	7.511	6.960	6.989	53,471	-0.40(-5.47%)
Aug 23, 2023	7.009	7.423	6.999	7.393	121,640	+0.38(+5.49%)
Aug 22, 2023	7.166	7.216	6.960	7.009	89,585	-0.10(-1.39%)
Aug 21, 2023	7.166	7.255	6.999	7.107	88,687	-0.06(-0.83%)
Aug 18, 2023	7.147	7.354	7.078	7.166	147,177	-0.23(-3.07%)
Aug 17, 2023	7.857	7.857	7.393	7.393	92,094	-0.50(-6.37%)
Aug 16, 2023	8.044	8.044	7.797	7.896	135,218	-0.21(-2.55%)
Aug 15, 2023	8.330	8.468	8.054	8.103	78,630	-0.36(-4.31%)
Aug 14, 2023	8.487	8.556	8.221	8.468	83,040	-0.10(-1.15%)
Aug 11, 2023	8.537	8.727	8.379	8.566	48,215	+0.01(+0.12%)
Aug 10, 2023	8.773	8.941	8.497	8.556	62,681	-0.05(-0.57%)
Aug 09, 2023	9.030	9.030	8.606	8.606	59,189	-0.35(-3.85%)
Aug 08, 2023	8.872	8.980	8.556	8.951	150,621	+0.34(+3.89%)
Aug 07, 2023	8.803	8.872	8.281	8.616	337,728	-0.19(-2.13%)
Aug 04, 2023	9.118	9.187	8.784	8.803	97,506	-0.37(-4.08%)
Aug 03, 2023	9.177	9.344	9.119	9.177	74,050	-0.09(-0.96%)
Aug 02, 2023	9.601	9.759	9.168	9.266	95,424	-0.38(-3.98%)
Aug 01, 2023	9.769	9.774	9.281	9.651	194,840	-0.26(-2.59%)
Jul 31, 2023	9.759	10.04	9.759	9.907	86,117	+0.17(+1.72%)
Jul 28, 2023	9.513	9.833	9.513	9.739	85,349	+0.27(+2.81%)
Jul 27, 2023	10.17	10.18	9.384	9.473	120,551	-0.44(-4.47%)
Jul 26, 2023	9.729	9.966	9.631	9.917	85,621	+0.22(+2.24%)
Jul 25, 2023	9.739	10.04	9.673	9.700	191,384	+0.10(+1.03%)
Jul 24, 2023	9.621	9.759	9.404	9.601	136,957	-0.28(-2.79%)
Jul 21, 2023	9.996	10.04	9.532	9.877	176,740	-0.03(-0.30%)
Jul 20, 2023	10.30	10.53	9.838	9.907	256,146	-0.54(-5.19%)
Jul 19, 2023	10.18	10.50	10.14	10.45	167,254	+0.38(+3.82%)
Jul 18, 2023	10.15	10.28	9.917	10.06	190,557	-0.19(-1.83%)
Jul 17, 2023	10.50	10.81	10.17	10.25	131,851	-0.24(-2.26%)
Jul 14, 2023	10.96	11.18	10.26	10.49	246,598	-0.53(-4.83%)
Jul 13, 2023	9.779	11.11	9.779	11.02	415,103	+1.29(+13.27%)
Jul 12, 2023	9.986	10.08	9.611	9.729	322,137	-0.09(-0.90%)
Jul 11, 2023	9.611	9.838	9.424	9.818	264,730	+0.22(+2.26%)
Jul 10, 2023	9.128	9.601	8.823	9.601	154,485	+0.50(+5.53%)
Jul 07, 2023	8.566	9.307	8.566	9.099	189,085	+0.44(+5.13%)
Jul 06, 2023	8.832	8.832	8.282	8.655	137,120	-0.10(-1.13%)
Jul 05, 2023	8.487	8.851	8.310	8.754	259,552	+0.10(+1.14%)
Jul 03, 2023	8.054	8.675	8.014	8.655	140,299	+0.72(+9.07%)
Jun 30, 2023	8.093	8.162	7.659	7.935	170,651	+0.06(+0.75%)
Jun 29, 2023	7.817	8.019	7.709	7.876	176,424	+0.24(+3.10%)
Jun 28, 2023	7.541	7.814	7.447	7.640	76,563	+0.00(+0.00%)
Jun 27, 2023	7.265	7.689	7.265	7.640	66,497	+0.42(+5.87%)
Jun 26, 2023	7.551	7.699	7.157	7.216	63,312	-0.34(-4.44%)
Jun 23, 2023	7.452	7.748	7.048	7.551	67,459	+0.16(+2.13%)
Jun 22, 2023	7.551	7.551	7.147	7.393	83,378	-0.08(-1.06%)
Jun 21, 2023	7.393	7.649	7.324	7.472	154,155	+0.23(+3.13%)
Jun 20, 2023	6.841	7.260	6.772	7.245	169,385	+0.47(+6.99%)
Jun 16, 2023	6.713	6.802	6.555	6.772	94,448	+0.15(+2.23%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

Historical Prices