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 )

0.0558 -0.0002 (-0.36%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 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 (%)
May 31, 2019 4.600 4.600 4.350 4.390 722,000 -0.24(-5.18%)
May 30, 2019 4.680 4.700 4.560 4.630 440,287 -0.05(-1.07%)
May 29, 2019 4.865 4.880 4.650 4.680 407,623 -0.19(-3.90%)
May 28, 2019 4.930 4.980 4.760 4.870 573,597 -0.03(-0.61%)
May 24, 2019 4.590 4.970 4.500 4.900 1,685,400 +0.37(+8.07%)
May 23, 2019 4.700 4.700 4.490 4.534 642,423 -0.17(-3.53%)
May 22, 2019 4.650 4.740 4.610 4.700 377,430 +0.07(+1.51%)
May 21, 2019 4.725 4.785 4.610 4.630 318,765 -0.03(-0.64%)
May 20, 2019 4.860 4.930 4.650 4.660 461,859 -0.20(-4.12%)
May 17, 2019 4.865 5.030 4.810 4.860 523,800 +0.02(+0.41%)
May 16, 2019 4.750 5.080 4.750 4.840 865,477 +0.17(+3.64%)
May 15, 2019 4.860 4.860 4.600 4.670 507,844 -0.07(-1.48%)
May 14, 2019 4.780 4.980 4.720 4.740 436,895 -0.01(-0.21%)
May 13, 2019 4.820 4.880 4.580 4.750 687,513 -0.19(-3.85%)
May 10, 2019 4.925 5.150 4.750 4.940 516,300 +0.07(+1.44%)
May 09, 2019 4.955 5.000 4.440 4.870 2,546,858 -0.13(-2.60%)
May 08, 2019 5.120 5.220 4.930 5.000 971,584 -0.09(-1.77%)
May 07, 2019 5.340 5.360 5.045 5.090 625,828 -0.25(-4.68%)
May 06, 2019 5.025 5.355 4.910 5.340 941,915 +0.29(+5.74%)
May 03, 2019 5.130 5.160 4.960 5.050 997,600 -0.09(-1.75%)
May 02, 2019 5.175 5.200 5.020 5.140 798,121 -0.05(-0.96%)
May 01, 2019 5.350 5.350 5.070 5.190 976,490 -0.08(-1.52%)
Apr 30, 2019 5.450 5.540 5.250 5.270 677,726 -0.18(-3.30%)
Apr 29, 2019 5.510 5.550 5.440 5.450 489,555 -0.09(-1.62%)
Apr 26, 2019 5.645 5.650 5.500 5.540 396,500 -0.04(-0.72%)
Apr 25, 2019 5.730 5.735 5.560 5.580 375,196 -0.11(-1.93%)
Apr 24, 2019 5.710 5.750 5.610 5.690 412,766 +0.04(+0.71%)
Apr 23, 2019 5.825 5.840 5.650 5.650 508,036 -0.12(-2.08%)
Apr 22, 2019 5.590 5.790 5.570 5.770 816,798 +0.21(+3.78%)
Apr 18, 2019 5.625 5.630 5.460 5.560 503,200 +0.02(+0.36%)
Apr 17, 2019 5.630 5.690 5.500 5.540 543,670 -0.06(-1.07%)
Apr 16, 2019 5.670 5.790 5.510 5.600 695,311 -0.05(-0.88%)
Apr 15, 2019 5.900 5.900 5.510 5.650 880,096 -0.24(-4.07%)
Apr 12, 2019 5.590 5.900 5.530 5.890 934,900 +0.39(+7.09%)
Apr 11, 2019 5.920 5.990 5.430 5.500 1,204,707 -0.39(-6.62%)
Apr 10, 2019 5.715 5.940 5.666 5.890 1,685,315 +0.40(+7.29%)
Apr 09, 2019 5.780 5.815 5.322 5.490 1,458,598 -0.26(-4.52%)
Apr 08, 2019 5.950 5.980 5.700 5.750 735,465 -0.18(-3.04%)
Apr 05, 2019 5.860 5.940 5.750 5.930 560,200 +0.07(+1.19%)
Apr 04, 2019 5.700 5.860 5.530 5.860 1,314,879 +0.15(+2.63%)
Apr 03, 2019 5.850 5.900 5.650 5.710 1,133,018 -0.14(-2.39%)
Apr 02, 2019 6.150 6.210 5.810 5.850 1,025,399 -0.23(-3.78%)
Apr 01, 2019 6.015 6.200 5.950 6.080 1,308,508 +0.16(+2.70%)
Mar 29, 2019 6.045 6.100 5.840 5.920 1,132,700 -0.06(-1.00%)
Mar 28, 2019 5.695 6.000 5.640 5.980 868,413 +0.20(+3.46%)
Mar 27, 2019 6.190 6.300 5.500 5.780 3,093,460 -0.39(-6.32%)
Mar 26, 2019 6.170 6.590 6.060 6.170 2,993,307 -0.08(-1.36%)
Mar 25, 2019 5.735 6.270 5.660 6.255 3,335,603 +0.54(+9.54%)
Mar 22, 2019 5.625 5.990 5.610 5.710 4,559,900 +0.28(+5.16%)
Mar 21, 2019 5.010 5.590 5.000 5.430 4,040,897 +0.45(+9.04%)
Mar 20, 2019 5.050 5.070 4.920 4.980 479,844 -0.04(-0.80%)
Mar 19, 2019 4.760 5.050 4.710 5.020 1,650,731 +0.31(+6.58%)
Mar 18, 2019 4.715 4.740 4.600 4.710 822,707 +0.04(+0.86%)
Mar 15, 2019 4.560 4.690 4.470 4.670 993,600 +0.11(+2.41%)
Mar 14, 2019 4.635 4.690 4.500 4.560 1,179,101 -0.18(-3.80%)
Mar 13, 2019 4.885 4.890 4.350 4.740 2,661,935 -0.25(-5.01%)
Mar 12, 2019 4.970 5.150 4.820 4.990 1,002,037 -0.01(-0.20%)
Mar 11, 2019 4.935 5.050 4.820 5.000 1,014,850 +0.07(+1.42%)
Mar 08, 2019 4.410 4.940 4.330 4.930 1,333,700 +0.51(+11.54%)
Mar 07, 2019 4.700 4.720 4.400 4.420 771,445 -0.16(-3.49%)
Mar 06, 2019 4.745 4.800 4.560 4.580 565,317 -0.15(-3.17%)
Mar 05, 2019 4.735 4.800 4.700 4.730 341,002 -0.06(-1.25%)
Mar 04, 2019 4.800 4.850 4.700 4.790 448,794 +0.06(+1.27%)
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.