Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Coinbase Global, Inc. (NQ: COIN )

225.86 +14.85 (+7.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2022 172.50 192.23 172.09 190.77 8,008,266 +13.94(+7.88%)
Feb 25, 2022 180.24 179.99 172.28 176.83 6,836,809 -2.73(-1.52%)
Feb 24, 2022 159.08 183.00 155.92 179.56 8,040,986 +6.82(+3.95%)
Feb 23, 2022 180.69 183.34 171.77 172.74 3,879,016 -4.02(-2.27%)
Feb 22, 2022 180.87 185.75 173.16 176.76 4,464,623 -12.40(-6.56%)
Feb 18, 2022 189.16 0 -2.76(-1.44%)
Feb 17, 2022 202.10 206.31 188.93 191.92 4,730,926 -16.04(-7.71%)
Feb 16, 2022 205.38 214.02 203.83 207.96 3,590,855 -0.99(-0.47%)
Feb 15, 2022 202.31 209.31 201.18 208.95 3,696,768 +13.70(+7.02%)
Feb 14, 2022 193.48 203.56 193.46 195.25 4,415,708 +0.72(+0.37%)
Feb 11, 2022 205.80 205.98 191.02 194.53 5,054,260 -10.24(-5.00%)
Feb 10, 2022 210.57 217.49 202.86 204.77 4,554,287 -9.73(-4.54%)
Feb 09, 2022 210.18 215.25 207.61 214.50 3,804,920 +5.77(+2.76%)
Feb 08, 2022 200.37 209.25 196.75 208.73 4,632,805 +2.99(+1.45%)
Feb 07, 2022 198.70 211.11 198.39 205.74 6,667,769 +11.30(+5.81%)
Feb 04, 2022 181.02 197.00 177.45 194.44 4,397,915 +13.13(+7.24%)
Feb 03, 2022 182.26 189.30 181.31 3,411,039 -6.06(-3.23%)
Feb 02, 2022 195.81 197.00 181.73 187.37 3,843,357 -10.36(-5.24%)
Feb 01, 2022 197.97 201.45 188.62 197.73 5,150,925 +20.15(+11.35%)
Jan 28, 2022 169.10 181.75 162.20 177.58 6,475,785 +7.38(+4.34%)
Jan 27, 2022 182.03 182.75 168.58 170.20 5,535,330 -8.44(-4.72%)
Jan 26, 2022 193.60 198.06 177.00 178.64 9,197,764 -6.99(-3.77%)
Jan 25, 2022 185.16 191.00 177.15 185.63 6,258,762 -5.85(-3.06%)
Jan 24, 2022 173.18 191.86 162.51 191.48 12,981,572 -0.49(-0.26%)
Jan 21, 2022 209.98 210.19 186.86 191.97 13,645,094 -29.65(-13.38%)
Jan 20, 2022 222.30 232.00 220.84 221.62 3,653,027 +2.12(+0.97%)
Jan 19, 2022 224.24 227.17 218.82 219.50 2,969,139 -2.50(-1.13%)
Jan 18, 2022 226.82 227.19 219.60 222.00 3,485,383 -8.03(-3.49%)
Jan 14, 2022 230.03 0 +1.80(+0.79%)
Jan 13, 2022 241.99 242.87 227.19 228.23 3,804,097 -6.47(-2.76%)
Jan 12, 2022 242.11 246.27 234.42 234.70 3,898,327 -2.53(-1.07%)
Jan 11, 2022 225.50 238.00 222.18 237.23 5,581,371 +12.22(+5.43%)
Jan 10, 2022 224.43 225.26 214.64 225.01 6,795,006 -7.32(-3.15%)
Jan 07, 2022 233.63 238.48 227.59 232.33 3,312,007 -1.67(-0.71%)
Jan 06, 2022 233.19 235.98 224.88 234.00 5,226,363 -0.23(-0.10%)
Jan 05, 2022 247.71 248.69 232.86 234.23 5,184,853 -15.92(-6.36%)
Jan 04, 2022 253.05 258.81 244.14 250.15 3,639,777 -0.90(-0.36%)
Jan 03, 2022 256.27 261.63 250.64 251.05 3,353,635 -1.32(-0.52%)
Dec 31, 2021 255.81 259.21 251.52 252.37 2,360,292 -5.76(-2.23%)
Dec 30, 2021 252.60 300.00 252.04 258.13 2,883,156 +5.53(+2.19%)
Dec 29, 2021 256.67 263.01 251.37 252.60 3,447,394 -8.73(-3.34%)
Dec 28, 2021 270.00 270.98 259.69 261.33 4,363,413 -18.94(-6.76%)
Dec 27, 2021 270.26 281.99 270.20 280.27 4,449,602 +12.12(+4.52%)
Dec 23, 2021 256.56 269.31 253.50 268.15 4,106,066 +13.60(+5.34%)
Dec 22, 2021 248.51 254.79 245.64 254.55 3,770,187 +6.86(+2.77%)
Dec 21, 2021 244.15 248.12 239.59 247.69 2,769,075 +8.90(+3.72%)
Dec 20, 2021 236.56 239.37 231.77 238.79 3,564,304 -4.56(-1.87%)
Dec 17, 2021 240.00 250.48 236.00 243.35 4,420,293 -3.82(-1.55%)
Dec 16, 2021 264.45 268.26 244.63 247.17 3,330,836 -25.98(-9.51%)
Dec 15, 2021 254.49 273.15 242.26 273.15 4,610,309 +17.29(+6.76%)
Dec 14, 2021 247.28 260.50 243.50 255.86 3,860,815 +4.49(+1.79%)
Dec 13, 2021 252.14 256.50 244.80 251.37 3,407,296 -4.39(-1.72%)
Dec 10, 2021 266.30 269.19 250.15 255.76 5,062,151 -8.15(-3.09%)
Dec 09, 2021 284.97 284.99 258.92 263.91 5,386,553 -23.57(-8.20%)
Dec 08, 2021 284.43 290.00 278.29 287.48 2,492,498 +1.06(+0.37%)
Dec 07, 2021 277.64 290.19 274.91 286.42 4,648,908 +23.18(+8.81%)
Dec 06, 2021 253.13 267.23 244.46 263.24 5,350,446 -2.41(-0.91%)
Dec 03, 2021 286.00 286.00 258.16 265.65 7,271,126 -19.06(-6.69%)
Dec 02, 2021 295.16 300.20 283.82 284.71 4,618,799 -9.79(-3.32%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.