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 )

0.0753 +0.0073 (+10.74%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 3, 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 (%)
Dec 31, 2021 0.1050 0.1280 0.1050 0.1166 2,102,232 +0.01(+9.48%)
Dec 30, 2021 0.1095 0.1125 0.1010 0.1065 1,227,459 -0.01(-4.91%)
Dec 29, 2021 0.1200 0.1200 0.1120 0.1120 604,064 -0.01(-6.12%)
Dec 28, 2021 0.1240 0.1280 0.1180 0.1193 361,759 -0.00(-3.01%)
Dec 27, 2021 0.1200 0.1277 0.1101 0.1230 594,427 +0.00(+2.50%)
Dec 23, 2021 0.1000 0.1225 0.1000 0.1200 643,547 +0.01(+12.15%)
Dec 22, 2021 0.1020 0.1120 0.1000 0.1070 726,460 +0.01(+5.94%)
Dec 21, 2021 0.1075 0.1165 0.1010 0.1010 513,422 -0.01(-6.05%)
Dec 20, 2021 0.1200 0.1240 0.1075 0.1075 553,795 -0.01(-10.42%)
Dec 17, 2021 0.1235 0.1300 0.1200 0.1200 363,680 +0.00(+0.00%)
Dec 16, 2021 0.1301 0.1379 0.1190 0.1200 334,621 -0.01(-10.45%)
Dec 15, 2021 0.1250 0.1377 0.1110 0.1340 872,090 +0.01(+11.67%)
Dec 14, 2021 0.1325 0.1388 0.1100 0.1200 842,568 -0.01(-8.81%)
Dec 13, 2021 0.1540 0.1540 0.1300 0.1316 448,940 -0.02(-12.27%)
Dec 10, 2021 0.1455 0.1549 0.1455 0.1500 202,906 +0.00(+2.32%)
Dec 09, 2021 0.1470 0.1549 0.1451 0.1466 171,532 +0.00(+0.41%)
Dec 08, 2021 0.1471 0.1525 0.1255 0.1460 339,538 -0.00(-1.55%)
Dec 07, 2021 0.1498 0.1590 0.1407 0.1483 430,405 -0.00(-1.00%)
Dec 06, 2021 0.1500 0.1500 0.1320 0.1498 296,943 -0.00(-0.13%)
Dec 03, 2021 0.1530 0.1598 0.1400 0.1500 939,956 -0.01(-6.13%)
Dec 02, 2021 0.1550 0.1690 0.1520 0.1598 527,952 -0.01(-3.09%)
Dec 01, 2021 0.1701 0.1750 0.1521 0.1649 687,668 -0.01(-6.47%)
Nov 30, 2021 0.1791 0.1895 0.1700 0.1763 304,738 -0.00(-2.33%)
Nov 29, 2021 0.1875 0.1985 0.1765 0.1805 310,570 -0.01(-7.39%)
Nov 26, 2021 0.2049 0.2049 0.1866 0.1949 173,995 -0.01(-4.88%)
Nov 24, 2021 0.1840 0.2049 0.1840 0.2049 264,444 +0.02(+11.36%)
Nov 23, 2021 0.1865 0.1900 0.1700 0.1840 452,199 -0.01(-2.65%)
Nov 22, 2021 0.1960 0.1960 0.1731 0.1890 721,289 -0.00(-2.33%)
Nov 19, 2021 0.1945 0.2044 0.1900 0.1935 268,658 -0.01(-5.38%)
Nov 18, 2021 0.2100 0.2049 0.1945 0.2045 496,360 -0.01(-2.62%)
Nov 17, 2021 0.2120 0.2200 0.2050 0.2100 489,162 -0.01(-3.67%)
Nov 16, 2021 0.2495 0.2495 0.2001 0.2180 803,672 -0.02(-6.88%)
Nov 15, 2021 0.2203 0.2500 0.2161 0.2341 1,890,334 +0.01(+6.41%)
Nov 12, 2021 0.2199 0.2300 0.2077 0.2200 1,058,061 +0.00(+0.05%)
Nov 11, 2021 0.2190 0.2200 0.2010 0.2199 725,487 -0.00(-0.50%)
Nov 10, 2021 0.2215 0.2210 282,353 -0.00(-0.85%)
Nov 09, 2021 0.2250 0.2470 0.2200 0.2229 390,991 +0.00(+1.32%)
Nov 08, 2021 0.2000 0.2250 0.2000 0.2200 385,239 +0.02(+10.00%)
Nov 05, 2021 0.2027 0.2099 0.2000 0.2000 346,420 -0.00(-2.44%)
Nov 04, 2021 0.2184 0.2185 0.2050 0.2050 194,045 +0.00(+0.00%)
Nov 03, 2021 0.2070 0.2185 0.2050 0.2050 283,402 -0.00(-0.97%)
Nov 02, 2021 0.2087 0.2300 0.2070 0.2070 298,082 -0.01(-5.87%)
Nov 01, 2021 0.2101 0.2310 0.2070 0.2199 264,586 +0.01(+4.71%)
Oct 29, 2021 0.2105 0.2200 0.1901 0.2100 670,921 -0.01(-3.40%)
Oct 28, 2021 0.2255 0.2255 0.2100 0.2174 522,047 -0.00(-2.07%)
Oct 27, 2021 0.2349 0.2280 0.2220 0.2220 302,315 -0.00(-1.33%)
Oct 26, 2021 0.2360 0.2250 0.2250 223,068 -0.01(-5.86%)
Oct 25, 2021 0.2320 0.2400 0.2220 0.2390 147,490 +0.01(+6.18%)
Oct 22, 2021 0.2303 0.2500 0.2222 0.2251 238,375 -0.02(-6.60%)
Oct 21, 2021 0.2223 0.2500 0.2223 0.2410 234,006 +0.02(+7.25%)
Oct 20, 2021 0.2305 0.2400 0.2223 0.2247 637,414 -0.01(-3.60%)
Oct 19, 2021 0.2320 0.2450 0.2265 0.2331 218,351 -0.00(-1.10%)
Oct 18, 2021 0.2431 0.2500 0.2352 0.2357 260,694 -0.01(-4.92%)
Oct 15, 2021 0.2499 0.2499 0.2401 0.2479 202,578 +0.00(+1.18%)
Oct 14, 2021 0.2280 0.2450 0.2280 0.2450 211,534 +0.02(+7.46%)
Oct 13, 2021 0.2430 0.2430 0.2280 0.2280 183,931 -0.00(-1.21%)
Oct 12, 2021 0.2278 0.2349 0.2250 0.2308 153,980 -0.00(-0.09%)
Oct 11, 2021 0.2418 0.2444 0.2275 0.2310 196,902 +0.01(+2.67%)
Oct 08, 2021 0.2360 0.2445 0.2250 0.2250 310,653 -0.01(-6.25%)
Oct 07, 2021 0.2255 0.2479 0.2251 0.2400 621,102 +0.01(+6.67%)
Oct 06, 2021 0.2275 0.2337 0.2192 0.2250 395,162 -0.00(-0.04%)
Oct 05, 2021 0.2205 0.2400 0.2205 0.2251 134,795 -0.00(-2.13%)
Oct 04, 2021 0.2205 0.2410 0.2200 0.2300 229,699 -0.01(-4.76%)
Oct 01, 2021 0.2398 0.2415 0.2200 0.2415 236,180 +0.00(+0.71%)
Sep 30, 2021 0.2233 0.2398 0.2225 0.2398 226,545 +0.02(+7.78%)
Sep 29, 2021 0.2500 0.2500 0.2225 0.2225 251,635 -0.03(-11.00%)
Sep 28, 2021 0.2500 0.2625 0.2421 0.2500 99,941 -0.01(-5.12%)
Sep 27, 2021 0.2600 0.2667 0.2500 0.2635 178,723 +0.00(+1.35%)
Sep 24, 2021 0.2598 0.2680 0.2530 0.2600 253,230 +0.00(+0.19%)
Sep 23, 2021 0.2270 0.2740 0.2100 0.2595 1,028,924 +0.03(+13.07%)
Sep 22, 2021 0.2402 0.2450 0.2200 0.2295 397,744 -0.01(-2.75%)
Sep 21, 2021 0.2400 0.2450 0.2353 0.2360 208,372 -0.00(-1.67%)
Sep 20, 2021 0.2525 0.2573 0.2300 0.2400 462,109 -0.01(-4.38%)
Sep 17, 2021 0.2600 0.2600 0.2500 0.2510 139,738 -0.01(-2.71%)
Sep 16, 2021 0.2650 0.2710 0.2550 0.2580 158,753 -0.00(-0.39%)
Sep 15, 2021 0.2590 0.2590 0.2501 0.2590 208,415 +0.00(+0.78%)
Sep 14, 2021 0.2501 0.2599 0.2500 0.2570 348,784 +0.01(+2.39%)
Sep 13, 2021 0.2560 0.2690 0.2501 0.2510 314,713 -0.02(-6.86%)
Sep 10, 2021 0.2799 0.2799 0.2510 0.2695 410,120 -0.01(-3.75%)
Sep 09, 2021 0.2754 0.2880 0.2650 0.2800 390,861 +0.02(+5.66%)
Sep 08, 2021 0.2800 0.2868 0.2500 0.2650 846,494 -0.02(-5.36%)
Sep 07, 2021 0.2883 0.2945 0.2750 0.2800 299,157 -0.01(-2.27%)
Sep 03, 2021 0.2850 0.3020 0.2830 0.2865 172,526 +0.00(+0.53%)
Sep 02, 2021 0.3000 0.3000 0.2850 0.2850 309,293 -0.00(-0.70%)
Sep 01, 2021 0.3000 0.3000 0.2805 0.2870 275,581 -0.02(-5.12%)
Aug 31, 2021 0.3100 0.3100 0.2965 0.3025 218,168 -0.01(-1.63%)
Aug 30, 2021 0.2898 0.3075 0.2800 0.3075 337,446 +0.02(+6.11%)
Aug 27, 2021 0.2875 0.2995 0.2800 0.2898 183,579 +0.00(+0.38%)
Aug 26, 2021 0.3000 0.3000 0.2820 0.2887 86,439 -0.01(-2.14%)
Aug 25, 2021 0.2860 0.3085 0.2800 0.2950 286,589 +0.01(+1.72%)
Aug 24, 2021 0.2950 0.3000 0.2853 0.2900 441,976 -0.01(-4.13%)
Aug 23, 2021 0.2950 0.3168 0.2816 0.3025 447,662 +0.01(+2.54%)
Aug 20, 2021 0.3094 0.3094 0.2900 0.2950 160,815 -0.01(-4.65%)
Aug 19, 2021 0.3100 0.3136 0.2990 0.3094 299,811 -0.00(-0.19%)
Aug 18, 2021 0.3269 0.3297 0.3000 0.3100 168,782 -0.02(-6.00%)
Aug 17, 2021 0.3125 0.3298 0.3000 0.3298 229,518 -0.00(-0.06%)
Aug 16, 2021 0.3150 0.3480 0.3000 0.3300 201,369 -0.02(-4.62%)
Aug 13, 2021 0.3450 0.3500 0.3035 0.3460 453,194 -0.00(-1.14%)
Aug 12, 2021 0.3389 0.3649 0.3350 0.3500 488,109 +0.01(+2.91%)
Aug 11, 2021 0.3176 0.3600 0.3120 0.3401 552,676 +0.02(+6.92%)
Aug 10, 2021 0.3030 0.3240 0.3030 0.3181 107,784 +0.01(+4.30%)
Aug 09, 2021 0.3030 0.3240 0.3030 0.3050 64,274 -0.01(-1.93%)
Aug 06, 2021 0.3250 0.3400 0.3110 0.3110 133,339 -0.01(-2.81%)
Aug 05, 2021 0.3000 0.3260 0.2999 0.3200 194,330 +0.02(+6.67%)
Aug 04, 2021 0.3002 0.3123 0.2950 0.3000 273,656 +0.00(+0.00%)
Aug 03, 2021 0.3107 0.3195 0.3000 0.3000 260,427 -0.01(-3.44%)
Aug 02, 2021 0.3300 0.3300 0.3103 0.3107 151,750 -0.02(-5.13%)
Jul 30, 2021 0.3275 0.3350 0.3111 0.3275 188,076 +0.01(+2.34%)
Jul 29, 2021 0.3125 0.3400 0.3100 0.3200 391,724 +0.01(+3.23%)
Jul 28, 2021 0.3130 0.3347 0.3059 0.3100 414,713 +0.00(+0.29%)
Jul 27, 2021 0.3100 0.3249 0.3007 0.3091 274,015 -0.00(-0.29%)
Jul 26, 2021 0.3213 0.3250 0.3100 0.3100 164,483 -0.01(-3.13%)
Jul 23, 2021 0.3500 0.3650 0.3200 0.3200 453,211 -0.01(-3.03%)
Jul 22, 2021 0.3195 0.3500 0.3195 0.3300 181,706 -0.01(-2.94%)
Jul 21, 2021 0.3195 0.3500 0.3192 0.3400 139,940 +0.02(+6.25%)
Jul 20, 2021 0.3195 0.3400 0.3150 0.3200 192,756 +0.01(+1.59%)
Jul 19, 2021 0.3300 0.3400 0.2850 0.3150 374,345 -0.02(-7.30%)
Jul 16, 2021 0.3650 0.3650 0.3300 0.3398 357,595 -0.02(-4.28%)
Jul 15, 2021 0.3529 0.3700 0.3500 0.3550 252,015 +0.00(+1.28%)
Jul 14, 2021 0.3700 0.3799 0.3121 0.3505 802,516 -0.03(-7.69%)
Jul 13, 2021 0.3750 0.3750 0.3650 0.3797 237,760 -0.00(-0.08%)
Jul 12, 2021 0.3800 0.3900 0.3650 0.3800 232,651 +0.00(+0.00%)
Jul 09, 2021 0.3600 0.3900 0.3600 0.3800 118,650 +0.02(+5.56%)
Jul 08, 2021 0.3580 0.3900 0.3500 0.3600 580,331 +0.00(+0.00%)
Jul 07, 2021 0.3800 0.3800 0.3550 0.3600 634,744 -0.02(-5.26%)
Jul 06, 2021 0.3800 0.3980 0.3700 0.3800 357,351 -0.00(-0.16%)
Jul 02, 2021 0.3852 0.3870 0.3800 0.3806 314,032 -0.01(-2.59%)
Jul 01, 2021 0.3830 0.3980 0.3830 0.3907 154,076 +0.01(+2.01%)
Jun 30, 2021 0.3990 0.3990 0.3820 0.3830 303,546 -0.01(-3.53%)
Jun 29, 2021 0.3830 0.3970 0.3810 0.3970 296,616 -0.00(-0.75%)
Jun 28, 2021 0.3875 0.4100 0.3800 0.4000 497,378 -0.01(-2.20%)
Jun 25, 2021 0.3887 0.4100 0.3887 0.4090 426,046 +0.01(+3.60%)
Jun 24, 2021 0.4000 0.4000 0.3810 0.3948 302,305 +0.00(+0.00%)
Jun 23, 2021 0.3930 0.4000 0.3807 0.3948 169,808 +0.00(+0.46%)
Jun 22, 2021 0.4095 0.4095 0.3800 0.3930 267,088 -0.02(-3.91%)
Jun 21, 2021 0.3799 0.4100 0.3786 0.4090 277,894 +0.03(+7.66%)
Jun 18, 2021 0.3975 0.4050 0.3786 0.3799 310,595 -0.01(-2.84%)
Jun 17, 2021 0.4000 0.4065 0.3900 0.3910 159,280 -0.01(-3.62%)
Jun 16, 2021 0.4100 0.4100 0.3866 0.4057 386,297 +0.00(+0.92%)
Jun 15, 2021 0.4330 0.4330 0.4000 0.4020 230,183 -0.03(-6.51%)
Jun 14, 2021 0.4435 0.4440 0.4100 0.4300 456,156 -0.01(-1.60%)
Jun 11, 2021 0.4620 0.4650 0.4300 0.4370 529,051 -0.03(-5.51%)
Jun 10, 2021 0.4285 0.4800 0.4134 0.4625 1,776,884 +0.04(+10.22%)
Jun 09, 2021 0.3900 0.4200 0.3900 0.4196 569,855 +0.02(+4.90%)
Jun 08, 2021 0.4000 0.4000 0.3900 0.4000 467,259 +0.00(+0.03%)
Jun 07, 2021 0.3875 0.3999 0.3675 0.3999 395,733 +0.01(+3.87%)
Jun 04, 2021 0.3708 0.3998 0.3708 0.3850 416,430 +0.01(+2.39%)
Jun 03, 2021 0.3800 0.3893 0.3700 0.3760 383,916 +0.01(+1.48%)
Jun 02, 2021 0.4014 0.4098 0.3700 0.3705 555,106 -0.02(-5.89%)
Jun 01, 2021 0.4000 0.4199 0.3927 0.3937 210,126 -0.02(-3.98%)
May 28, 2021 0.3900 0.4200 0.3900 0.4100 459,280 +0.02(+4.46%)
May 27, 2021 0.4200 0.4200 0.3800 0.3925 504,591 -0.02(-4.27%)
May 26, 2021 0.3600 0.4156 0.3600 0.4100 687,072 +0.05(+13.57%)
May 25, 2021 0.3860 0.3900 0.3601 0.3610 389,331 -0.01(-3.73%)
May 24, 2021 0.3700 0.4100 0.3654 0.3750 286,468 -0.01(-1.32%)
May 21, 2021 0.3505 0.3900 0.3505 0.3800 512,219 +0.03(+7.04%)
May 20, 2021 0.3550 0.3650 0.3500 0.3550 390,493 +0.00(+0.00%)
May 19, 2021 0.3500 0.3700 0.3500 0.3550 449,500 -0.01(-1.47%)
May 18, 2021 0.3730 0.3750 0.3552 0.3603 282,404 -0.01(-2.88%)
May 17, 2021 0.3600 0.4087 0.3600 0.3710 937,409 -0.01(-1.33%)
May 14, 2021 0.3749 0.3900 0.3605 0.3760 609,426 +0.01(+1.59%)
May 13, 2021 0.3603 0.3920 0.3600 0.3701 406,492 +0.01(+2.66%)
May 12, 2021 0.3850 0.3936 0.3600 0.3605 413,296 -0.03(-7.99%)
May 11, 2021 0.3852 0.4000 0.3650 0.3918 456,861 +0.01(+1.69%)
May 10, 2021 0.3978 0.4030 0.3805 0.3853 403,588 -0.02(-4.39%)
May 07, 2021 0.4190 0.4200 0.3990 0.4030 313,232 +0.00(+0.75%)
May 06, 2021 0.4040 0.4100 0.4000 0.4000 406,840 -0.01(-1.23%)
May 05, 2021 0.4131 0.4199 0.4010 0.4050 452,580 -0.01(-3.55%)
May 04, 2021 0.4120 0.4200 0.4060 0.4199 324,693 +0.01(+1.67%)
May 03, 2021 0.4160 0.4225 0.4120 0.4130 259,814 -0.00(-0.48%)
Apr 30, 2021 0.4190 0.4240 0.4130 0.4150 243,400 -0.00(-0.86%)
Apr 29, 2021 0.4300 0.4300 0.4150 0.4186 261,167 -0.01(-1.81%)
Apr 28, 2021 0.4347 0.4365 0.4101 0.4263 451,222 +0.00(+0.90%)
Apr 27, 2021 0.4300 0.4450 0.4110 0.4225 399,458 -0.01(-1.74%)
Apr 26, 2021 0.4266 0.4400 0.4150 0.4300 239,163 +0.00(+0.00%)
Apr 23, 2021 0.4210 0.4400 0.4210 0.4300 170,700 +0.01(+1.90%)
Apr 22, 2021 0.4100 0.4500 0.4100 0.4220 366,259 +0.01(+2.18%)
Apr 21, 2021 0.4010 0.4450 0.4010 0.4130 296,459 +0.01(+2.99%)
Apr 20, 2021 0.4100 0.4395 0.4000 0.4010 337,793 -0.02(-5.60%)
Apr 19, 2021 0.4300 0.4350 0.4000 0.4248 780,451 -0.01(-2.34%)
Apr 16, 2021 0.4650 0.4650 0.4300 0.4350 472,000 -0.02(-3.76%)
Apr 15, 2021 0.4600 0.4800 0.4500 0.4520 583,929 -0.02(-3.91%)
Apr 14, 2021 0.4600 0.4900 0.4600 0.4704 364,961 -0.01(-3.01%)
Apr 13, 2021 0.4800 0.5000 0.4500 0.4850 447,823 -0.00(-0.72%)
Apr 12, 2021 0.5000 0.5000 0.4800 0.4885 274,541 -0.01(-2.30%)
Apr 09, 2021 0.4700 0.5050 0.4630 0.5000 399,200 +0.03(+7.07%)
Apr 08, 2021 0.4661 0.4750 0.4611 0.4670 193,669 +0.00(+0.97%)
Apr 07, 2021 0.4938 0.4950 0.4619 0.4625 398,000 -0.03(-6.57%)
Apr 06, 2021 0.4950 0.5100 0.4720 0.4950 378,970 +0.01(+1.02%)
Apr 05, 2021 0.4755 0.4900 0.4538 0.4900 510,693 +0.03(+6.52%)
Apr 01, 2021 0.4675 0.4800 0.4505 0.4600 260,500 -0.00(-0.07%)
Mar 31, 2021 0.4625 0.4700 0.4351 0.4603 259,750 +0.02(+4.61%)
Mar 30, 2021 0.4730 0.4730 0.4300 0.4400 315,802 -0.01(-2.22%)
Mar 29, 2021 0.4640 0.4710 0.4400 0.4500 210,744 -0.01(-1.53%)
Mar 26, 2021 0.4658 0.4850 0.4500 0.4570 526,300 -0.01(-1.08%)
Mar 25, 2021 0.4570 0.4695 0.4300 0.4620 947,476 +0.01(+1.09%)
Mar 24, 2021 0.5000 0.5299 0.4570 0.4570 712,027 -0.04(-7.68%)
Mar 23, 2021 0.5200 0.5300 0.4800 0.4950 1,606,560 -0.03(-5.71%)
Mar 22, 2021 0.5500 0.5779 0.5150 0.5250 778,958 -0.03(-4.65%)
Mar 19, 2021 0.5550 0.5900 0.5051 0.5506 2,824,300 -0.05(-8.95%)
Mar 18, 2021 0.6025 0.6299 0.5947 0.6047 825,864 -0.00(-0.05%)
Mar 17, 2021 0.5900 0.6200 0.5800 0.6050 317,980 +0.02(+2.54%)
Mar 16, 2021 0.6400 0.6425 0.5900 0.5900 536,894 -0.05(-7.81%)
Mar 15, 2021 0.6000 0.6450 0.6000 0.6400 603,054 +0.05(+8.11%)
Mar 12, 2021 0.5800 0.6100 0.5730 0.5920 631,600 +0.02(+3.86%)
Mar 11, 2021 0.6100 0.6200 0.5700 0.5700 766,401 -0.04(-6.56%)
Mar 10, 2021 0.6140 0.6300 0.5800 0.6100 527,462 +0.01(+1.84%)
Mar 09, 2021 0.5750 0.6100 0.5700 0.5990 467,699 +0.01(+1.70%)
Mar 08, 2021 0.5650 0.6260 0.5611 0.5890 354,939 +0.02(+4.25%)
Mar 05, 2021 0.5990 0.6100 0.5101 0.5650 933,000 -0.04(-6.30%)
Mar 04, 2021 0.6450 0.6590 0.5300 0.6030 1,912,317 -0.05(-7.94%)
Mar 03, 2021 0.6950 0.7000 0.6300 0.6550 611,322 -0.03(-5.07%)
Mar 02, 2021 0.7100 0.7441 0.6400 0.6900 733,621 -0.02(-2.82%)
Mar 01, 2021 0.6471 0.7367 0.6471 0.7100 454,437 +0.06(+9.23%)
Feb 26, 2021 0.7000 0.7000 0.6230 0.6500 768,200 -0.03(-4.55%)
Feb 25, 2021 0.7000 0.7100 0.6500 0.6810 892,403 -0.02(-2.71%)
Feb 24, 2021 0.7005 0.7309 0.6900 0.7000 812,905 -0.01(-1.41%)
Feb 23, 2021 0.7500 0.7550 0.6700 0.7100 1,215,517 -0.05(-6.58%)
Feb 22, 2021 0.8175 0.8245 0.7500 0.7600 671,516 -0.05(-6.59%)
Feb 19, 2021 0.7950 0.8500 0.7700 0.8136 973,000 +0.03(+4.44%)
Feb 18, 2021 0.8500 0.8500 0.7600 0.7790 795,134 -0.05(-6.14%)
Feb 17, 2021 0.8761 0.8787 0.7700 0.8300 1,127,970 -0.04(-4.94%)
Feb 16, 2021 0.8300 0.8787 0.7999 0.8731 1,437,140 +0.07(+9.14%)
Feb 12, 2021 0.8175 0.8900 0.7700 0.8000 2,787,100 -0.04(-5.18%)
Feb 11, 2021 1.020 1.040 0.7600 0.8437 5,638,487 -0.15(-14.78%)
Feb 10, 2021 0.8003 1.120 0.7630 0.9900 10,027,655 +0.22(+28.57%)
Feb 09, 2021 0.7100 0.7850 0.7100 0.7700 3,292,863 +0.07(+10.00%)
Feb 08, 2021 0.6400 0.7450 0.6300 0.7000 3,876,668 +0.07(+10.25%)
Feb 05, 2021 0.6400 0.6500 0.6120 0.6349 1,107,600 -0.00(-0.02%)
Feb 04, 2021 0.6379 0.6411 0.5796 0.6350 1,640,238 +0.03(+4.10%)
Feb 03, 2021 0.6020 0.6515 0.5900 0.6100 1,692,259 +0.02(+3.57%)
Feb 02, 2021 0.5476 0.5890 0.5451 0.5890 995,730 +0.03(+5.18%)
Feb 01, 2021 0.5300 0.5777 0.5050 0.5600 585,646 +0.03(+5.66%)
Jan 29, 2021 0.5500 0.5600 0.5050 0.5300 975,700 -0.03(-5.19%)
Jan 28, 2021 0.5600 0.5900 0.5310 0.5590 1,174,252 -0.00(-0.18%)
Jan 27, 2021 0.6066 0.6190 0.5500 0.5600 2,601,508 -0.05(-8.94%)
Jan 26, 2021 0.6421 0.6450 0.6150 0.6150 656,020 -0.04(-5.38%)
Jan 25, 2021 0.6900 0.7000 0.6180 0.6500 1,671,968 -0.03(-4.41%)
Jan 22, 2021 0.6800 0.7100 0.6575 0.6800 1,541,200 +0.02(+3.11%)
Jan 21, 2021 0.6200 0.6944 0.6050 0.6595 2,377,017 +0.04(+7.24%)
Jan 20, 2021 0.5930 0.6450 0.5930 0.6150 985,686 +0.02(+3.10%)
Jan 19, 2021 0.6250 0.6300 0.5900 0.5965 736,332 -0.03(-4.56%)
Jan 15, 2021 0.6400 0.6590 0.6000 0.6250 1,321,600 -0.01(-0.79%)
Jan 14, 2021 0.6250 0.6550 0.6050 0.6300 1,611,898 +0.03(+4.30%)
Jan 13, 2021 0.5420 0.6250 0.5400 0.6040 2,624,251 +0.05(+9.82%)
Jan 12, 2021 0.5700 0.5800 0.5413 0.5500 707,067 -0.02(-3.31%)
Jan 11, 2021 0.5300 0.5844 0.5300 0.5688 1,198,557 +0.04(+7.32%)
Jan 08, 2021 0.5770 0.5770 0.5100 0.5300 860,100 -0.02(-3.64%)
Jan 07, 2021 0.5700 0.5900 0.5500 0.5500 1,312,121 +0.00(+0.18%)
Jan 06, 2021 0.5350 0.5794 0.5150 0.5490 2,616,528 +0.05(+9.80%)
Jan 05, 2021 0.4900 0.5297 0.4800 0.5000 1,328,983 +0.02(+3.56%)
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.