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 )

170.09 +1.85 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 20, 2024 168.99 173.39 165.40 170.09 8,148,828 +1.85(+1.10%)
Sep 19, 2024 172.00 175.39 167.00 168.24 9,288,933 +5.60(+3.44%)
Sep 18, 2024 161.54 169.10 160.80 162.64 5,009,151 +0.19(+0.12%)
Sep 17, 2024 164.14 167.67 160.50 162.45 5,221,860 +0.95(+0.59%)
Sep 16, 2024 158.50 163.16 155.88 161.50 4,685,671 -1.55(-0.95%)
Sep 13, 2024 162.24 168.93 161.58 163.05 5,953,675 +0.16(+0.10%)
Sep 12, 2024 158.61 165.43 156.10 162.89 6,693,322 +5.74(+3.65%)
Sep 11, 2024 153.56 158.84 149.95 157.15 6,415,554 -1.31(-0.83%)
Sep 10, 2024 155.01 159.14 149.51 158.46 5,816,231 +3.41(+2.20%)
Sep 09, 2024 151.27 157.40 150.06 155.05 9,247,972 +7.70(+5.23%)
Sep 06, 2024 163.24 164.15 146.12 147.35 11,040,349 -12.35(-7.73%)
Sep 05, 2024 161.62 166.37 158.12 159.70 5,724,261 -3.52(-2.16%)
Sep 04, 2024 166.50 169.04 160.67 163.22 7,825,522 -5.91(-3.49%)
Sep 03, 2024 182.00 182.70 168.07 169.13 9,734,666 -14.23(-7.76%)
Aug 30, 2024 189.21 189.94 180.04 183.36 7,307,254 -4.92(-2.61%)
Aug 29, 2024 194.00 196.50 187.60 188.28 3,830,959 -1.92(-1.01%)
Aug 28, 2024 195.02 197.49 187.73 190.20 4,987,051 -8.10(-4.08%)
Aug 27, 2024 201.84 202.50 194.10 198.30 5,969,342 -5.70(-2.79%)
Aug 26, 2024 209.30 210.85 202.68 204.00 5,432,618 -7.40(-3.50%)
Aug 23, 2024 200.97 211.92 200.00 211.40 8,304,291 +12.97(+6.54%)
Aug 22, 2024 204.78 207.10 197.43 198.43 5,282,330 -7.80(-3.78%)
Aug 21, 2024 197.16 207.00 195.11 206.23 7,491,390 +8.98(+4.55%)
Aug 20, 2024 209.10 209.80 191.21 197.25 12,339,820 -7.21(-3.53%)
Aug 19, 2024 203.34 207.49 200.35 204.46 6,293,351 -0.85(-0.41%)
Aug 16, 2024 199.00 205.95 197.14 205.31 6,240,570 +8.19(+4.15%)
Aug 15, 2024 198.52 205.07 196.20 197.12 6,058,456 +1.15(+0.58%)
Aug 14, 2024 200.90 201.97 192.40 195.97 5,017,885 -1.97(-0.99%)
Aug 13, 2024 193.13 201.10 191.87 197.94 4,795,819 +6.20(+3.23%)
Aug 12, 2024 194.30 197.69 188.29 191.74 5,932,994 -4.55(-2.32%)
Aug 09, 2024 191.29 199.10 189.78 196.29 5,255,918 +3.97(+2.06%)
Aug 08, 2024 185.67 194.98 182.46 192.32 7,383,553 +13.41(+7.50%)
Aug 07, 2024 196.80 199.95 177.39 178.91 8,313,438 -15.26(-7.86%)
Aug 06, 2024 191.99 197.40 182.70 194.17 7,058,008 +4.70(+2.48%)
Aug 05, 2024 162.01 197.88 161.13 189.47 18,720,248 -14.97(-7.32%)
Aug 02, 2024 213.12 219.30 199.38 204.44 10,063,934 -8.20(-3.86%)
Aug 01, 2024 226.60 227.10 207.82 212.64 8,897,517 -11.72(-5.22%)
Jul 31, 2024 233.00 234.11 224.04 224.36 4,757,873 -0.10(-0.04%)
Jul 30, 2024 235.62 239.00 223.03 224.46 6,041,120 -9.74(-4.16%)
Jul 29, 2024 251.55 255.42 234.00 234.20 9,440,381 -8.73(-3.59%)
Jul 26, 2024 243.34 249.16 237.56 242.93 7,917,628 +11.41(+4.93%)
Jul 25, 2024 239.26 241.64 226.30 231.52 8,476,778 -13.54(-5.53%)
Jul 24, 2024 261.00 265.00 243.75 245.06 8,136,301 -12.57(-4.88%)
Jul 23, 2024 263.60 272.55 257.29 257.63 9,253,690 -7.52(-2.84%)
Jul 22, 2024 260.47 266.00 252.84 265.15 11,261,287 +7.36(+2.86%)
Jul 19, 2024 235.10 259.80 233.50 257.79 12,501,978 +24.55(+10.53%)
Jul 18, 2024 251.21 253.87 230.57 233.24 8,840,828 -15.86(-6.37%)
Jul 17, 2024 245.90 255.90 241.31 249.10 8,868,412 -2.39(-0.95%)
Jul 16, 2024 243.19 252.12 234.20 251.49 10,252,223 +8.64(+3.56%)
Jul 15, 2024 229.38 247.50 228.00 242.85 14,405,374 +24.83(+11.39%)
Jul 12, 2024 215.34 222.15 214.57 218.02 4,949,073 +3.39(+1.58%)
Jul 11, 2024 224.37 227.15 213.57 214.63 7,036,917 -4.93(-2.25%)
Jul 10, 2024 221.64 223.33 215.13 219.56 4,477,102 -0.41(-0.19%)
Jul 09, 2024 223.55 225.64 218.68 219.97 5,352,429 -0.59(-0.27%)
Jul 08, 2024 226.51 226.51 217.75 220.56 5,609,576 -3.12(-1.39%)
Jul 05, 2024 213.48 225.13 209.45 223.68 10,148,662 -1.26(-0.56%)
Jul 03, 2024 223.81 227.11 222.22 224.94 3,241,699 -2.57(-1.13%)
Jul 02, 2024 231.34 234.97 226.32 227.51 4,396,032 -5.86(-2.51%)
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.