Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

FT Skybridge Crypto Industry and Digital Economy (NY: CRPT )

13.91 +0.25 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 29, 2023 5.120 5.140 4.890 4.940 14,522 -0.01(-0.20%)
Sep 28, 2023 4.850 5.154 4.829 4.950 18,136 +0.23(+4.87%)
Sep 27, 2023 4.840 4.890 4.690 4.720 10,064 -0.01(-0.21%)
Sep 26, 2023 4.860 4.950 4.730 4.730 14,371 -0.14(-2.87%)
Sep 25, 2023 4.770 4.905 4.860 4.870 13,695 +0.00(+0.08%)
Sep 22, 2023 5.030 5.080 4.866 4.866 6,804 -0.12(-2.48%)
Sep 21, 2023 5.080 5.080 4.990 4.990 37,586 -0.14(-2.73%)
Sep 20, 2023 5.320 5.380 5.130 5.130 12,081 -0.15(-2.84%)
Sep 19, 2023 5.370 5.464 5.270 5.280 6,122 -0.11(-2.04%)
Sep 18, 2023 5.550 5.620 5.380 5.390 38,275 +0.04(+0.68%)
Sep 15, 2023 5.480 5.480 5.280 5.354 3,760 -0.12(-2.11%)
Sep 14, 2023 5.587 5.587 5.360 5.469 6,972 +0.11(+2.03%)
Sep 13, 2023 5.323 5.423 5.300 5.360 5,612 +0.04(+0.75%)
Sep 12, 2023 5.440 5.718 5.310 5.320 12,726 -0.01(-0.26%)
Sep 11, 2023 5.490 5.610 5.300 5.334 14,600 -0.18(-3.21%)
Sep 08, 2023 5.600 5.610 5.430 5.511 7,825 -0.06(-1.07%)
Sep 07, 2023 5.427 5.740 5.427 5.570 3,111 -0.01(-0.13%)
Sep 06, 2023 5.580 5.630 5.500 5.577 3,458 +0.06(+1.03%)
Sep 05, 2023 5.580 5.650 5.520 5.520 10,919 -0.16(-2.82%)
Sep 01, 2023 5.800 5.810 5.550 5.680 16,118 -0.03(-0.53%)
Aug 31, 2023 6.000 6.050 5.710 5.710 6,872 -0.25(-4.19%)
Aug 30, 2023 6.000 6.100 5.910 5.960 5,717 -0.06(-1.00%)
Aug 29, 2023 5.310 6.220 5.310 6.020 41,148 +0.71(+13.37%)
Aug 28, 2023 5.340 5.480 5.310 5.310 20,114 +0.04(+0.76%)
Aug 25, 2023 5.400 5.400 5.242 5.270 22,409 -0.01(-0.19%)
Aug 24, 2023 5.510 5.588 5.280 5.280 19,628 -0.39(-6.88%)
Aug 23, 2023 5.390 5.690 5.390 5.670 7,783 +0.33(+6.18%)
Aug 22, 2023 5.540 5.565 5.340 5.340 8,627 -0.07(-1.29%)
Aug 21, 2023 5.430 5.540 5.310 5.410 38,879 -0.12(-2.17%)
Aug 18, 2023 5.350 5.580 5.350 5.530 35,276 -0.11(-1.97%)
Aug 17, 2023 5.890 5.930 5.630 5.641 35,532 -0.33(-5.51%)
Aug 16, 2023 6.100 6.210 5.970 5.970 13,774 -0.19(-3.10%)
Aug 15, 2023 6.360 6.390 6.150 6.161 15,191 -0.24(-3.74%)
Aug 14, 2023 6.370 6.500 6.275 6.400 15,419 -0.19(-2.88%)
Aug 11, 2023 6.460 6.590 6.310 6.590 17,501 +0.03(+0.46%)
Aug 10, 2023 6.650 6.815 6.410 6.560 10,980 -0.04(-0.61%)
Aug 09, 2023 6.930 6.930 6.600 6.600 11,825 -0.38(-5.44%)
Aug 08, 2023 6.790 7.000 6.610 6.980 10,846 +0.30(+4.49%)
Aug 07, 2023 6.820 6.820 6.410 6.680 22,193 -0.18(-2.62%)
Aug 04, 2023 7.240 7.240 6.825 6.860 24,858 -0.34(-4.67%)
Aug 03, 2023 7.190 7.250 7.020 7.196 6,674 +0.07(+0.93%)
Aug 02, 2023 7.400 7.560 7.121 7.130 85,789 -0.37(-4.93%)
Aug 01, 2023 7.480 7.610 7.190 7.500 11,263 -0.18(-2.34%)
Jul 31, 2023 7.550 7.870 7.550 7.680 12,667 +0.19(+2.54%)
Jul 28, 2023 7.400 7.650 7.250 7.490 10,356 +0.24(+3.31%)
Jul 27, 2023 7.960 7.960 7.250 7.250 23,762 -0.48(-6.21%)
Jul 26, 2023 7.570 7.730 7.450 7.730 11,386 +0.25(+3.34%)
Jul 25, 2023 7.590 7.715 7.480 7.480 26,297 +0.04(+0.54%)
Jul 24, 2023 7.530 7.580 7.310 7.440 82,391 -0.12(-1.56%)
Jul 21, 2023 7.840 7.840 7.440 7.558 17,089 -0.04(-0.56%)
Jul 20, 2023 8.100 8.100 7.600 7.600 23,732 -0.43(-5.33%)
Jul 19, 2023 7.940 8.190 7.850 8.027 36,023 +0.15(+1.94%)
Jul 18, 2023 7.840 7.950 7.640 7.875 44,968 -0.01(-0.12%)
Jul 17, 2023 8.080 8.370 7.800 7.885 28,699 -0.15(-1.81%)
Jul 14, 2023 8.400 8.610 7.860 8.030 38,487 -0.38(-4.51%)
Jul 13, 2023 7.500 8.529 7.470 8.410 39,744 +0.99(+13.34%)
Jul 12, 2023 7.640 7.680 7.270 7.420 51,192 -0.09(-1.20%)
Jul 11, 2023 7.250 7.510 7.080 7.510 55,678 +0.23(+3.11%)
Jul 10, 2023 6.960 7.300 6.690 7.283 34,701 +0.29(+4.20%)
Jul 07, 2023 6.540 7.090 6.540 6.990 32,024 +0.44(+6.77%)
Jul 06, 2023 6.670 6.690 6.390 6.547 28,957 -0.24(-3.58%)
Jul 05, 2023 6.420 6.790 6.420 6.790 35,986 +0.19(+2.88%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.