Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Cv Sciences Inc (OP: CVSI )

0.0836 -0.0019 (-2.22%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 14, 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 (%)
Nov 30, 2018 4.900 5.460 4.570 5.015 2,701,900 +0.11(+2.35%)
Nov 29, 2018 4.625 5.050 4.300 4.900 2,844,144 +0.40(+8.89%)
Nov 28, 2018 3.635 4.680 3.580 4.500 2,059,714 +0.95(+26.76%)
Nov 27, 2018 3.735 3.740 3.330 3.550 1,452,003 -0.14(-3.79%)
Nov 26, 2018 4.185 4.190 3.620 3.690 2,065,790 -0.41(-10.00%)
Nov 23, 2018 4.140 4.230 4.050 4.100 224,600 -0.14(-3.30%)
Nov 21, 2018 4.240 4.240 4.240 0 +0.07(+1.68%)
Nov 20, 2018 4.195 4.200 3.830 4.170 1,310,996 -0.08(-1.88%)
Nov 19, 2018 4.600 4.620 4.210 4.250 819,302 -0.28(-6.18%)
Nov 16, 2018 4.595 4.690 4.310 4.530 1,002,300 +0.00(+0.00%)
Nov 15, 2018 4.055 4.640 3.990 4.530 1,472,568 +0.45(+11.03%)
Nov 14, 2018 4.195 4.365 3.820 4.080 2,787,914 -0.14(-3.32%)
Nov 13, 2018 4.615 4.620 4.170 4.220 2,348,896 -0.43(-9.25%)
Nov 12, 2018 5.270 5.280 4.610 4.650 1,730,379 -0.47(-9.18%)
Nov 09, 2018 5.030 5.390 4.960 5.120 1,171,500 +0.00(+0.00%)
Nov 08, 2018 5.120 5.620 4.950 5.120 2,098,600 -0.51(-9.06%)
Nov 07, 2018 6.185 6.220 4.950 5.630 6,279,227 -0.52(-8.46%)
Nov 06, 2018 6.430 6.540 6.060 6.150 1,828,794 -0.25(-3.91%)
Nov 05, 2018 5.850 6.450 5.840 6.400 2,735,485 +0.59(+10.15%)
Nov 02, 2018 5.705 5.900 5.280 5.810 1,320,900 +0.14(+2.42%)
Nov 01, 2018 5.005 5.680 4.964 5.673 1,196,748 +0.67(+13.45%)
Oct 31, 2018 5.010 5.220 4.920 5.000 646,457 +0.01(+0.20%)
Oct 30, 2018 4.855 5.070 4.820 4.990 442,744 +0.06(+1.22%)
Oct 29, 2018 5.225 5.270 4.900 4.930 846,328 -0.12(-2.38%)
Oct 26, 2018 4.950 5.350 4.830 5.050 837,400 +0.04(+0.80%)
Oct 25, 2018 5.100 5.180 4.920 5.010 649,319 +0.04(+0.80%)
Oct 24, 2018 5.500 5.500 4.950 4.970 717,509 -0.20(-3.87%)
Oct 23, 2018 4.820 5.288 4.600 5.170 1,306,518 +0.02(+0.39%)
Oct 22, 2018 5.750 5.750 4.910 5.150 1,485,625 -0.45(-8.04%)
Oct 19, 2018 5.675 5.850 5.550 5.600 852,100 -0.08(-1.41%)
Oct 18, 2018 5.570 5.830 5.310 5.680 746,557 +0.18(+3.27%)
Oct 17, 2018 5.165 5.900 5.120 5.500 1,740,507 +0.16(+3.00%)
Oct 16, 2018 6.060 6.330 5.290 5.340 2,390,898 -0.56(-9.49%)
Oct 15, 2018 5.270 5.950 5.260 5.900 2,463,339 +0.70(+13.46%)
Oct 12, 2018 4.895 5.280 4.890 5.200 1,336,000 +0.31(+6.34%)
Oct 11, 2018 4.885 4.950 4.670 4.890 677,837 -0.03(-0.61%)
Oct 10, 2018 5.050 5.050 4.860 4.920 1,110,140 +0.03(+0.61%)
Oct 09, 2018 4.705 4.980 4.660 4.890 900,707 +0.15(+3.16%)
Oct 08, 2018 5.140 5.150 4.530 4.740 1,491,170 -0.31(-6.23%)
Oct 05, 2018 4.030 5.090 3.950 5.055 3,304,000 +1.00(+24.81%)
Oct 04, 2018 4.270 4.290 3.910 4.050 1,103,033 -0.22(-5.15%)
Oct 03, 2018 4.745 4.780 3.900 4.270 2,716,213 -0.36(-7.78%)
Oct 02, 2018 4.980 4.980 4.620 4.630 999,379 -0.35(-7.03%)
Oct 01, 2018 4.975 5.080 4.850 4.980 749,083 +0.15(+3.11%)
Sep 28, 2018 5.030 5.070 4.760 4.830 1,146,900 -0.22(-4.36%)
Sep 27, 2018 5.250 5.260 5.000 5.050 644,898 -0.07(-1.37%)
Sep 26, 2018 5.210 5.230 4.960 5.120 768,472 -0.11(-2.10%)
Sep 25, 2018 5.015 5.350 5.010 5.230 1,887,170 +0.41(+8.51%)
Sep 24, 2018 4.985 5.000 4.630 4.820 1,789,338 -0.27(-5.30%)
Sep 21, 2018 5.495 5.520 4.770 5.090 2,229,200 -0.29(-5.39%)
Sep 20, 2018 5.635 5.750 5.300 5.380 1,651,185 -0.04(-0.74%)
Sep 19, 2018 5.905 6.240 5.150 5.420 4,181,298 -0.33(-5.74%)
Sep 18, 2018 4.840 5.750 4.810 5.750 5,929,852 +1.02(+21.56%)
Sep 17, 2018 4.980 5.060 4.660 4.730 1,242,754 +0.07(+1.50%)
Sep 14, 2018 4.540 4.940 4.250 4.660 2,007,800 -0.10(-2.02%)
Sep 13, 2018 4.960 5.060 4.630 4.756 2,763,765 -0.36(-7.11%)
Sep 12, 2018 5.575 5.580 4.800 5.120 3,959,546 -0.19(-3.61%)
Sep 11, 2018 4.915 5.510 4.870 5.312 7,521,461 +0.78(+17.26%)
Sep 10, 2018 3.295 4.540 3.010 4.530 5,734,282 +1.21(+36.45%)
Sep 07, 2018 3.775 3.820 3.230 3.320 4,250,200 -0.52(-13.54%)
Sep 06, 2018 4.190 4.200 3.830 3.840 2,067,265 -0.35(-8.35%)
Sep 05, 2018 4.600 4.600 3.760 4.190 3,463,399 -0.21(-4.77%)
Sep 04, 2018 4.630 4.810 4.150 4.400 3,824,593 +0.07(+1.62%)
Aug 31, 2018 4.330 4.330 4.330 0 +0.25(+6.13%)
Aug 30, 2018 3.150 4.470 3.140 4.080 9,369,244 +0.87(+27.10%)
Aug 29, 2018 3.720 4.080 2.760 3.210 18,139,192 -0.94(-22.65%)
Aug 28, 2018 4.720 4.850 4.050 4.150 8,004,157 -0.79(-15.99%)
Aug 27, 2018 5.500 5.850 4.860 4.940 8,458,242 -1.33(-21.21%)
Aug 24, 2018 6.470 6.780 5.820 6.270 5,313,100 -0.25(-3.83%)
Aug 23, 2018 6.610 7.760 5.400 6.520 11,639,270 -0.61(-8.56%)
Aug 22, 2018 6.250 7.140 5.690 7.130 8,179,780 +1.55(+27.82%)
Aug 21, 2018 4.050 7.520 3.690 5.578 11,635,216 +1.37(+32.50%)
Aug 20, 2018 6.910 9.200 3.400 4.210 29,785,250 -2.40(-36.31%)
Aug 17, 2018 5.615 6.810 5.410 6.610 6,251,100 +1.00(+17.83%)
Aug 16, 2018 5.295 5.880 5.200 5.610 4,257,345 +0.43(+8.30%)
Aug 15, 2018 5.400 5.450 4.550 5.180 6,911,816 +0.04(+0.78%)
Aug 14, 2018 4.880 5.690 4.800 5.140 9,617,055 +0.30(+6.20%)
Aug 13, 2018 4.180 5.030 4.030 4.840 4,772,326 +0.66(+15.79%)
Aug 10, 2018 4.290 4.290 3.750 4.180 4,700,400 -0.04(-0.95%)
Aug 09, 2018 3.845 4.350 3.820 4.220 5,201,162 +0.47(+12.53%)
Aug 08, 2018 3.480 3.750 3.470 3.750 2,255,213 +0.28(+8.07%)
Aug 07, 2018 3.335 3.510 3.310 3.470 2,530,249 +0.17(+5.15%)
Aug 06, 2018 3.065 3.300 3.060 3.300 2,371,333 +0.32(+10.92%)
Aug 03, 2018 2.850 3.030 2.800 2.975 1,308,500 +0.14(+4.75%)
Aug 02, 2018 2.980 3.040 2.750 2.840 2,393,407 -0.23(-7.49%)
Aug 01, 2018 3.205 3.310 2.890 3.070 4,140,443 -0.05(-1.60%)
Jul 31, 2018 2.950 3.140 2.760 3.120 2,748,540 +0.17(+5.76%)
Jul 30, 2018 2.795 3.040 2.730 2.950 2,612,784 +0.25(+9.26%)
Jul 27, 2018 2.575 2.770 2.330 2.700 1,946,000 +0.20(+8.00%)
Jul 26, 2018 2.890 2.970 2.450 2.500 3,916,615 -0.33(-11.66%)
Jul 25, 2018 2.740 2.890 2.630 2.830 5,694,081 +0.24(+9.27%)
Jul 24, 2018 2.295 2.650 2.210 2.590 4,117,564 +0.29(+12.61%)
Jul 23, 2018 2.000 2.320 1.990 2.300 4,136,314 +0.34(+17.35%)
Jul 20, 2018 1.970 1.900 1.960 491,970 +0.04(+2.08%)
Jul 19, 2018 1.900 1.950 1.820 1.920 370,968 +0.02(+1.05%)
Jul 18, 2018 1.955 1.980 1.850 1.900 586,085 -0.05(-2.56%)
Jul 17, 2018 1.840 1.950 1.830 1.950 549,462 +0.12(+6.56%)
Jul 16, 2018 1.810 1.920 1.810 1.830 486,572 -0.01(-0.54%)
Jul 13, 2018 1.800 1.870 1.790 1.840 557,761 +0.04(+2.22%)
Jul 12, 2018 1.750 1.880 1.720 1.800 562,209 +0.03(+1.75%)
Jul 11, 2018 1.840 1.840 1.730 1.769 369,201 -0.06(-3.33%)
Jul 10, 2018 1.900 1.900 1.760 1.830 683,525 -0.07(-3.68%)
Jul 09, 2018 1.960 1.980 1.860 1.900 707,045 -0.05(-2.57%)
Jul 06, 2018 2.015 2.020 1.820 1.950 1,289,918 +0.01(+0.52%)
Jul 05, 2018 1.640 1.950 1.640 1.940 1,538,767 +0.31(+19.02%)
Jul 03, 2018 1.630 1.630 1.630 0 +0.03(+1.87%)
Jul 02, 2018 1.655 1.690 1.530 1.600 699,956 -0.06(-3.61%)
Jun 29, 2018 1.710 1.760 1.600 1.660 491,653 -0.02(-1.19%)
Jun 28, 2018 1.750 1.790 1.610 1.680 926,832 -0.07(-4.27%)
Jun 27, 2018 1.760 1.880 1.670 1.755 2,283,537 +0.05(+3.24%)
Jun 26, 2018 1.700 1.730 1.580 1.700 875,591 -0.02(-1.16%)
Jun 25, 2018 1.680 1.740 1.540 1.720 1,304,030 +0.09(+5.52%)
Jun 22, 2018 1.430 1.690 1.420 1.630 2,342,476 +0.24(+17.27%)
Jun 21, 2018 1.700 1.700 1.390 1.390 5,914,450 -0.38(-21.47%)
Jun 20, 2018 1.970 2.050 1.770 1.770 1,894,518 -0.15(-7.81%)
Jun 19, 2018 2.089 1.840 1.920 2,100,704 -0.17(-8.08%)
Jun 18, 2018 2.110 2.140 2.030 2.089 646,961 -0.02(-1.01%)
Jun 15, 2018 2.150 1.990 2.110 1,199,438 +0.12(+6.03%)
Jun 14, 2018 2.210 2.240 1.960 1.990 1,552,169 -0.20(-9.13%)
Jun 13, 2018 2.025 2.290 1.860 2.190 1,983,886 +0.00(+0.00%)
Jun 12, 2018 2.380 2.450 2.050 2.190 2,632,226 -0.19(-7.98%)
Jun 11, 2018 2.200 2.450 2.190 2.380 2,456,260 +0.24(+11.21%)
Jun 08, 2018 1.840 2.270 1.810 2.140 3,231,986 +0.27(+14.44%)
Jun 07, 2018 2.190 2.190 1.660 1.870 7,730,165 -0.33(-15.00%)
Jun 06, 2018 2.200 6,486,733 -0.21(-8.71%)
Jun 05, 2018 2.080 2.580 2.058 2.410 5,571,449 +0.29(+13.68%)
Jun 04, 2018 1.920 2.230 1.830 2.120 5,303,398 +0.36(+20.45%)
Jun 01, 2018 1.540 1.950 1.530 1.760 3,761,640 +0.23(+15.03%)
May 31, 2018 1.550 1.580 1.400 1.530 2,224,197 +0.01(+0.66%)
May 30, 2018 1.345 1.530 1.320 1.520 2,680,614 +0.22(+16.92%)
May 29, 2018 1.200 1.310 1.195 1.300 1,306,321 +0.10(+8.33%)
May 25, 2018 1.200 1.200 1.200 0 +0.03(+3.00%)
May 24, 2018 1.325 1.350 1.150 1.165 2,547,809 -0.14(-10.38%)
May 23, 2018 1.385 1.440 1.220 1.300 3,294,862 -0.06(-4.41%)
May 22, 2018 1.230 1.420 1.170 1.360 2,934,560 +0.11(+8.80%)
May 21, 2018 1.130 1.290 1.060 1.250 3,496,647 +0.20(+19.05%)
May 18, 2018 1.040 1.150 1.030 1.050 2,604,302 +0.02(+1.94%)
May 17, 2018 0.9675 1.070 0.9150 1.030 1,644,297 +0.01(+0.98%)
May 16, 2018 1.035 1.100 0.9305 1.020 3,923,361 -0.08(-7.27%)
May 15, 2018 0.8400 1.120 0.8300 1.100 6,280,429 +0.27(+33.17%)
May 14, 2018 0.7614 0.8385 0.7510 0.8260 1,420,748 +0.07(+9.71%)
May 11, 2018 0.7435 0.7785 0.7400 0.7529 334,634 +0.01(+1.32%)
May 10, 2018 0.7851 0.7950 0.7419 0.7431 397,227 -0.04(-5.34%)
May 09, 2018 0.7550 0.7900 0.7300 0.7850 570,665 +0.05(+6.08%)
May 08, 2018 0.7452 0.7700 0.7100 0.7400 319,657 -0.01(-1.37%)
May 07, 2018 0.7400 0.7800 0.7325 0.7502 500,897 +0.01(+1.40%)
May 04, 2018 0.6900 0.7425 0.6800 0.7399 504,957 +0.05(+7.23%)
May 03, 2018 0.7100 0.7100 0.6610 0.6900 543,111 +0.00(+0.00%)
May 02, 2018 0.7200 0.7300 0.6601 0.6900 1,048,597 -0.02(-2.82%)
May 01, 2018 0.8047 0.8400 0.6877 0.7100 1,094,372 -0.09(-11.25%)
Apr 30, 2018 0.8306 0.8306 0.7800 0.8000 497,852 -0.03(-3.61%)
Apr 27, 2018 0.8000 0.8498 0.7600 0.8300 954,496 +0.01(+1.21%)
Apr 26, 2018 0.8550 0.8890 0.7850 0.8201 1,925,502 +0.01(+1.25%)
Apr 25, 2018 0.7075 0.8100 0.6400 0.8100 1,928,771 +0.12(+17.99%)
Apr 24, 2018 0.7701 0.7790 0.6600 0.6865 2,026,313 -0.09(-11.05%)
Apr 23, 2018 0.7794 0.7940 0.6820 0.7718 2,709,027 +0.02(+2.77%)
Apr 20, 2018 0.6500 0.7580 0.6390 0.7510 3,070,447 +0.12(+18.83%)
Apr 19, 2018 0.5600 0.6644 0.5600 0.6320 1,786,493 +0.07(+12.86%)
Apr 18, 2018 0.5500 0.5745 0.5150 0.5600 1,014,456 +0.03(+5.68%)
Apr 17, 2018 0.5750 0.6010 0.5140 0.5299 1,130,650 -0.05(-8.80%)
Apr 16, 2018 0.5701 0.6300 0.5552 0.5810 1,631,271 +0.04(+6.61%)
Apr 13, 2018 0.4850 0.5550 0.4487 0.5450 2,519,474 +0.09(+20.84%)
Apr 12, 2018 0.4250 0.4650 0.4175 0.4510 1,077,204 +0.03(+7.38%)
Apr 11, 2018 0.4350 0.4350 0.4100 0.4200 373,696 +0.01(+2.31%)
Apr 10, 2018 0.4240 0.4345 0.4095 0.4105 605,282 -0.02(-5.63%)
Apr 09, 2018 0.4700 0.4700 0.4101 0.4350 934,371 -0.03(-5.43%)
Apr 06, 2018 0.4610 0.4750 0.4400 0.4600 559,150 +0.00(+0.00%)
Apr 05, 2018 0.4850 0.4930 0.4565 0.4600 790,547 -0.03(-6.69%)
Apr 04, 2018 0.4650 0.5000 0.4586 0.4930 841,882 +0.03(+7.17%)
Apr 03, 2018 0.4945 0.5200 0.4521 0.4600 1,023,198 -0.03(-6.12%)
Apr 02, 2018 0.5100 0.5751 0.4500 0.4900 2,740,457 -0.01(-1.80%)
Mar 29, 2018 0.4990 0.4990 0.4990 0 +0.05(+11.20%)
Mar 28, 2018 0.4700 0.4700 0.4420 0.4487 330,339 -0.02(-4.50%)
Mar 27, 2018 0.4300 0.4700 0.4300 0.4699 605,918 +0.04(+10.56%)
Mar 26, 2018 0.4100 0.4400 0.4000 0.4250 433,603 +0.02(+3.66%)
Mar 23, 2018 0.4113 0.4200 0.4020 0.4100 213,658 -0.00(-0.97%)
Mar 22, 2018 0.4100 0.4225 0.4055 0.4140 168,569 -0.00(-0.84%)
Mar 21, 2018 0.4055 0.4199 0.4010 0.4175 228,858 +0.02(+4.37%)
Mar 20, 2018 0.4400 0.4520 0.4000 0.4000 373,658 -0.03(-6.98%)
Mar 19, 2018 0.4320 0.4600 0.4100 0.4300 202,600 +0.02(+3.86%)
Mar 16, 2018 0.4200 0.4398 0.4120 0.4140 226,979 +0.00(+0.82%)
Mar 15, 2018 0.4170 0.4170 0.4020 0.4106 116,707 +0.01(+2.40%)
Mar 14, 2018 0.4100 0.4200 0.4010 0.4010 159,024 -0.01(-2.08%)
Mar 13, 2018 0.4070 0.4200 0.4040 0.4095 205,352 +0.00(+1.11%)
Mar 12, 2018 0.4015 0.4300 0.4001 0.4050 273,332 -0.01(-1.70%)
Mar 09, 2018 0.4400 0.4400 0.4120 0.4120 245,773 -0.01(-2.37%)
Mar 08, 2018 0.4505 0.4600 0.4201 0.4220 319,634 -0.04(-8.26%)
Mar 07, 2018 0.4723 0.4795 0.4400 0.4600 539,796 +0.01(+2.22%)
Mar 06, 2018 0.4800 0.4900 0.4220 0.4500 935,970 -0.02(-4.76%)
Mar 05, 2018 0.4486 0.4990 0.4485 0.4725 1,281,355 +0.02(+5.35%)
Mar 02, 2018 0.4405 0.4800 0.4200 0.4485 691,569 +0.01(+1.70%)
Mar 01, 2018 0.4070 0.4500 0.4000 0.4410 925,541 +0.04(+10.25%)
Feb 28, 2018 0.3920 0.4050 0.3810 0.4000 219,070 +0.00(+0.00%)
Feb 27, 2018 0.3975 0.4099 0.3680 0.4000 483,262 -0.02(-3.85%)
Feb 26, 2018 0.4100 0.4288 0.3900 0.4160 187,590 +0.00(+0.27%)
Feb 23, 2018 0.4100 0.4401 0.4000 0.4149 312,629 +0.00(+1.20%)
Feb 22, 2018 0.4400 0.4450 0.4100 0.4100 399,307 -0.01(-2.15%)
Feb 21, 2018 0.4188 0.4250 0.4011 0.4190 324,145 +0.01(+2.20%)
Feb 20, 2018 0.4185 0.4370 0.4011 0.4100 344,279 -0.02(-4.65%)
Feb 16, 2018 0.4300 0.4300 0.4300 0 +0.01(+2.99%)
Feb 15, 2018 0.3850 0.4195 0.3850 0.4175 275,185 +0.03(+7.46%)
Feb 14, 2018 0.3955 0.4200 0.3800 0.3885 383,190 +0.01(+1.44%)
Feb 13, 2018 0.4200 0.4200 0.3822 0.3830 268,247 -0.01(-3.33%)
Feb 12, 2018 0.3850 0.4299 0.3680 0.3962 289,046 -0.01(-2.89%)
Feb 09, 2018 0.4375 0.4500 0.3900 0.4080 399,880 -0.01(-3.09%)
Feb 08, 2018 0.4000 0.4300 0.3991 0.4210 461,214 +0.02(+5.33%)
Feb 07, 2018 0.3890 0.4000 0.3500 0.3997 511,670 +0.02(+4.64%)
Feb 06, 2018 0.3750 0.4250 0.3400 0.3820 779,941 -0.02(-4.53%)
Feb 05, 2018 0.3600 0.4250 0.3500 0.4001 716,504 -0.01(-1.23%)
Feb 02, 2018 0.3810 0.4351 0.3210 0.4051 1,565,469 +0.03(+8.03%)
Feb 01, 2018 0.4172 0.4334 0.3700 0.3750 1,012,845 -0.04(-9.46%)
Jan 31, 2018 0.4250 0.4600 0.4125 0.4142 474,585 -0.01(-1.38%)
Jan 30, 2018 0.4600 0.4650 0.4245 0.4200 434,331 -0.05(-9.68%)
Jan 29, 2018 0.4870 0.5000 0.4200 0.4650 832,002 -0.01(-3.12%)
Jan 26, 2018 0.4975 0.5150 0.4520 0.4800 754,676 -0.02(-3.75%)
Jan 25, 2018 0.4420 0.5100 0.4400 0.4987 1,631,316 +0.07(+15.98%)
Jan 24, 2018 0.4255 0.4440 0.4100 0.4300 360,577 +0.01(+2.36%)
Jan 23, 2018 0.4500 0.4530 0.4200 0.4201 403,211 -0.03(-6.64%)
Jan 22, 2018 0.4625 0.4900 0.4400 0.4500 560,734 -0.01(-2.17%)
Jan 19, 2018 0.4140 0.4700 0.4010 0.4600 841,007 +0.05(+11.37%)
Jan 18, 2018 0.4000 0.4344 0.3900 0.4130 521,629 +0.01(+3.25%)
Jan 17, 2018 0.4150 0.4240 0.3987 0.4000 374,232 -0.01(-2.44%)
Jan 16, 2018 0.4450 0.4450 0.3810 0.4100 660,411 +0.01(+3.80%)
Jan 12, 2018 0.3950 0.3950 0.3950 0 -0.03(-6.60%)
Jan 11, 2018 0.4655 0.4710 0.4000 0.4229 942,347 -0.04(-9.03%)
Jan 10, 2018 0.4900 0.4900 0.4401 0.4649 612,666 +0.00(+1.07%)
Jan 09, 2018 0.4730 0.5000 0.4500 0.4600 775,726 -0.00(-0.48%)
Jan 08, 2018 0.4300 0.5200 0.4200 0.4622 1,530,616 +0.03(+6.25%)
Jan 05, 2018 0.3725 0.4700 0.3335 0.4350 1,805,758 +0.04(+11.54%)
Jan 04, 2018 0.4950 0.5100 0.3600 0.3900 3,781,408 -0.13(-24.84%)
Jan 03, 2018 0.6235 0.6580 0.4800 0.5189 3,214,455 -0.11(-18.03%)
Jan 02, 2018 0.6475 0.6561 0.6120 0.6330 1,889,443 +0.02(+2.51%)
Dec 29, 2017 0.6175 0.6175 0.6175 0 +0.03(+5.96%)
Dec 28, 2017 0.5124 0.5944 0.5100 0.5828 1,877,704 +0.06(+11.03%)
Dec 27, 2017 0.4450 0.5400 0.4305 0.5249 2,158,064 +0.08(+19.30%)
Dec 26, 2017 0.3555 0.4500 0.3555 0.4400 787,586 +0.04(+9.24%)
Dec 22, 2017 0.3900 0.4200 0.3520 0.4028 524,344 +0.02(+4.62%)
Dec 21, 2017 0.3750 0.4100 0.3500 0.3850 599,881 +0.00(+0.26%)
Dec 20, 2017 0.3604 0.4195 0.3230 0.3840 971,223 +0.04(+12.94%)
Dec 19, 2017 0.4330 0.4350 0.3310 0.3400 1,257,825 -0.08(-19.05%)
Dec 18, 2017 0.3604 0.4300 0.3579 0.4200 1,702,345 +0.06(+17.48%)
Dec 15, 2017 0.3360 0.3600 0.3250 0.3575 1,259,037 +0.04(+11.72%)
Dec 14, 2017 0.3000 0.3383 0.2860 0.3200 986,919 +0.02(+6.67%)
Dec 13, 2017 0.2875 0.3100 0.2850 0.3000 703,526 +0.02(+5.26%)
Dec 12, 2017 0.3050 0.3143 0.2720 0.2850 695,131 -0.03(-8.06%)
Dec 11, 2017 0.2700 0.3143 0.2650 0.3100 773,677 +0.02(+5.08%)
Dec 08, 2017 0.3000 0.3350 0.2765 0.2950 1,244,328 +0.01(+1.72%)
Dec 07, 2017 0.2830 0.2945 0.2696 0.2900 910,191 +0.03(+10.27%)
Dec 06, 2017 0.2460 0.2780 0.2420 0.2630 568,267 +0.02(+8.23%)
Dec 05, 2017 0.2750 0.2800 0.2420 0.2430 917,941 -0.04(-13.21%)
Dec 04, 2017 0.2530 0.3080 0.2500 0.2800 2,219,251 +0.03(+12.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.