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 )

0.0880 +0.0200 (+29.41%)
Streaming Delayed Price Updated: 12:46 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 (%)
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%)
Jan 04, 2021 0.4706 0.4945 0.4600 0.4828 547,222 +0.01(+2.72%)
Dec 31, 2020 0.4700 0.4700 0.4700 830,801 -0.01(-2.85%)
Dec 30, 2020 0.4600 0.5200 0.4600 0.4838 830,801 +0.01(+2.33%)
Dec 29, 2020 0.4670 0.4800 0.4600 0.4728 392,275 +0.00(+0.25%)
Dec 28, 2020 0.4920 0.4950 0.4600 0.4716 532,450 -0.01(-1.63%)
Dec 24, 2020 0.5000 0.5000 0.4650 0.4794 339,900 -0.02(-3.15%)
Dec 23, 2020 0.4800 0.5025 0.4700 0.4950 727,869 +0.02(+4.21%)
Dec 22, 2020 0.5100 0.5150 0.4701 0.4750 754,265 -0.03(-5.38%)
Dec 21, 2020 0.5300 0.5350 0.5000 0.5020 512,534 -0.04(-6.90%)
Dec 18, 2020 0.5349 0.5700 0.5200 0.5392 401,900 +0.01(+1.39%)
Dec 17, 2020 0.5150 0.5450 0.5000 0.5318 663,401 +0.02(+3.06%)
Dec 16, 2020 0.5330 0.6000 0.5150 0.5160 515,657 -0.01(-2.64%)
Dec 15, 2020 0.5000 0.5600 0.4810 0.5300 736,994 +0.03(+6.43%)
Dec 14, 2020 0.4900 0.5100 0.4900 0.4980 391,415 -0.00(-0.40%)
Dec 11, 2020 0.5200 0.5300 0.4851 0.5000 429,800 -0.02(-4.21%)
Dec 10, 2020 0.5250 0.5444 0.5000 0.5220 710,450 -0.00(-0.57%)
Dec 09, 2020 0.5600 0.5850 0.5100 0.5250 813,807 -0.04(-7.89%)
Dec 08, 2020 0.6300 0.6300 0.5200 0.5700 935,987 -0.03(-5.71%)
Dec 07, 2020 0.6500 0.6600 0.5982 0.6045 902,446 -0.03(-4.05%)
Dec 04, 2020 0.6490 0.6500 0.6042 0.6300 1,590,700 +0.00(+0.00%)
Dec 03, 2020 0.6400 0.6540 0.6050 0.6300 1,212,374 -0.01(-1.56%)
Dec 02, 2020 0.5980 0.6678 0.5600 0.6400 1,853,508 +0.03(+5.56%)
Dec 01, 2020 0.6169 0.6240 0.5600 0.6063 2,250,502 -0.02(-3.76%)
Nov 30, 2020 0.4900 0.7400 0.4650 0.6300 5,102,972 +0.17(+35.92%)
Nov 27, 2020 0.4250 0.4700 0.4215 0.4635 1,173,700 +0.03(+7.79%)
Nov 25, 2020 0.4640 0.4640 0.3960 0.4300 1,031,100 -0.03(-6.93%)
Nov 24, 2020 0.4700 0.4700 0.4450 0.4620 576,023 +0.01(+2.67%)
Nov 23, 2020 0.4500 0.4690 0.4400 0.4500 375,882 +0.00(+0.67%)
Nov 20, 2020 0.4650 0.4750 0.4450 0.4470 319,700 -0.02(-4.89%)
Nov 19, 2020 0.4800 0.4800 0.4500 0.4700 182,099 +0.01(+2.17%)
Nov 18, 2020 0.4510 0.4750 0.4456 0.4600 499,819 +0.00(+0.39%)
Nov 17, 2020 0.4699 0.4700 0.4486 0.4582 618,989 -0.01(-2.49%)
Nov 16, 2020 0.4550 0.4799 0.4300 0.4699 825,912 +0.01(+3.27%)
Nov 13, 2020 0.4625 0.4800 0.4500 0.4550 409,800 -0.01(-1.62%)
Nov 12, 2020 0.4811 0.4820 0.4600 0.4625 358,685 -0.02(-4.56%)
Nov 11, 2020 0.4890 0.4950 0.4600 0.4846 325,785 +0.01(+2.02%)
Nov 10, 2020 0.5175 0.5175 0.4650 0.4750 771,175 -0.03(-6.84%)
Nov 09, 2020 0.5426 0.5820 0.5000 0.5099 1,388,457 -0.01(-1.94%)
Nov 06, 2020 0.5510 0.5520 0.4905 0.5200 1,565,600 +0.01(+1.96%)
Nov 05, 2020 0.4900 0.5430 0.4710 0.5100 1,136,029 +0.03(+6.03%)
Nov 04, 2020 0.4800 0.4940 0.4800 0.4810 122,755 +0.01(+3.17%)
Nov 03, 2020 0.4900 0.5000 0.4652 0.4662 222,450 -0.02(-3.88%)
Nov 02, 2020 0.4700 0.5000 0.4625 0.4850 376,457 +0.02(+4.75%)
Oct 30, 2020 0.4705 0.4890 0.4620 0.4630 147,500 -0.01(-1.70%)
Oct 29, 2020 0.4700 0.4890 0.4630 0.4710 86,335 +0.00(+0.96%)
Oct 28, 2020 0.4900 0.4900 0.4600 0.4665 210,305 -0.01(-2.81%)
Oct 27, 2020 0.4701 0.4860 0.4600 0.4800 146,244 +0.01(+2.11%)
Oct 26, 2020 0.4770 0.4900 0.4600 0.4701 100,852 -0.01(-2.77%)
Oct 23, 2020 0.4995 0.4995 0.4650 0.4835 299,000 -0.01(-1.99%)
Oct 22, 2020 0.4951 0.5000 0.4800 0.4933 202,520 -0.00(-0.56%)
Oct 21, 2020 0.5105 0.5295 0.4900 0.4961 397,872 -0.02(-4.60%)
Oct 20, 2020 0.5245 0.5295 0.5105 0.5200 80,959 -0.00(-0.86%)
Oct 19, 2020 0.5051 0.5245 0.5051 0.5245 197,047 +0.02(+3.25%)
Oct 16, 2020 0.5100 0.5200 0.5001 0.5080 130,900 -0.00(-0.49%)
Oct 15, 2020 0.5200 0.5215 0.5100 0.5105 59,749 -0.01(-2.39%)
Oct 14, 2020 0.5050 0.5357 0.5050 0.5230 182,690 +0.02(+3.05%)
Oct 13, 2020 0.5175 0.5175 0.5000 0.5075 166,743 -0.00(-0.59%)
Oct 12, 2020 0.5010 0.5350 0.5010 0.5105 309,790 +0.01(+2.04%)
Oct 09, 2020 0.5450 0.5490 0.4905 0.5003 575,200 -0.03(-6.49%)
Oct 08, 2020 0.4900 0.5400 0.4725 0.5350 492,101 +0.05(+9.18%)
Oct 07, 2020 0.4805 0.8303 0.4805 0.4900 126,952 -0.01(-1.90%)
Oct 06, 2020 0.5000 0.5000 0.4820 0.4995 175,610 +0.00(+0.30%)
Oct 05, 2020 0.5050 0.5100 0.4900 0.4980 241,805 -0.01(-1.87%)
Oct 02, 2020 0.5295 0.5300 0.5000 0.5075 234,400 -0.02(-4.15%)
Oct 01, 2020 0.5295 0.5295 0.5000 0.5295 96,831 +0.00(+0.86%)
Sep 30, 2020 0.5400 0.5400 0.5210 0.5250 68,945 -0.02(-3.37%)
Sep 29, 2020 0.5198 0.5590 0.4905 0.5433 335,714 +0.04(+7.58%)
Sep 28, 2020 0.5090 0.5200 0.4938 0.5050 117,835 +0.01(+1.00%)
Sep 25, 2020 0.5249 0.5249 0.4805 0.5000 97,200 -0.02(-3.85%)
Sep 24, 2020 0.5099 0.5300 0.4877 0.5200 238,838 +0.01(+1.98%)
Sep 23, 2020 0.5265 0.5600 0.5000 0.5099 212,428 -0.03(-5.13%)
Sep 22, 2020 0.5100 0.5480 0.5000 0.5375 288,194 +0.02(+4.37%)
Sep 21, 2020 0.5251 0.5400 0.4950 0.5150 292,979 -0.01(-2.76%)
Sep 18, 2020 0.5101 0.5350 0.5101 0.5296 334,500 +0.02(+3.32%)
Sep 17, 2020 0.4801 0.5362 0.4801 0.5126 198,564 +0.01(+2.62%)
Sep 16, 2020 0.4501 0.5400 0.4501 0.4995 561,468 +0.03(+6.25%)
Sep 15, 2020 0.4800 0.5270 0.4400 0.4701 719,223 -0.00(-1.03%)
Sep 14, 2020 0.5085 0.5150 0.4600 0.4750 1,032,463 -0.04(-7.05%)
Sep 11, 2020 0.5200 0.5357 0.5050 0.5110 488,500 -0.01(-1.73%)
Sep 10, 2020 0.5300 0.5690 0.5200 0.5200 170,031 -0.02(-2.80%)
Sep 09, 2020 0.5316 0.5500 0.5060 0.5350 284,299 +0.01(+2.85%)
Sep 08, 2020 0.5300 0.5750 0.5060 0.5202 219,104 -0.01(-1.85%)
Sep 04, 2020 0.5100 0.5425 0.5100 0.5300 269,800 +0.02(+3.11%)
Sep 03, 2020 0.5150 0.5390 0.5100 0.5140 315,703 -0.00(-0.19%)
Sep 02, 2020 0.5600 0.5800 0.5150 0.5150 425,899 -0.05(-8.04%)
Sep 01, 2020 0.5450 0.5700 0.5100 0.5600 958,213 -0.01(-1.51%)
Aug 31, 2020 0.5800 0.5950 0.5205 0.5686 491,426 -0.02(-2.80%)
Aug 28, 2020 0.5950 0.6200 0.5800 0.5850 476,700 -0.02(-2.90%)
Aug 27, 2020 0.6265 0.6299 0.5975 0.6025 175,488 -0.01(-2.03%)
Aug 26, 2020 0.6300 0.6450 0.5900 0.6150 274,987 -0.03(-3.91%)
Aug 25, 2020 0.6400 0.6898 0.6250 0.6400 150,030 -0.03(-3.98%)
Aug 24, 2020 0.6310 0.7000 0.6100 0.6665 258,763 +0.04(+5.79%)
Aug 21, 2020 0.6400 0.6540 0.6055 0.6300 344,100 -0.02(-2.63%)
Aug 20, 2020 0.6500 0.6600 0.6266 0.6470 232,589 -0.01(-1.22%)
Aug 19, 2020 0.6800 0.7050 0.6500 0.6550 186,179 -0.03(-3.68%)
Aug 18, 2020 0.7300 0.7300 0.6800 0.6800 240,140 -0.03(-4.23%)
Aug 17, 2020 0.7200 0.7540 0.7000 0.7100 380,806 +0.00(+0.00%)
Aug 14, 2020 0.6650 0.7400 0.6510 0.7100 323,700 +0.05(+8.23%)
Aug 13, 2020 0.6510 0.6700 0.6500 0.6560 277,511 +0.01(+0.77%)
Aug 12, 2020 0.6525 0.6822 0.6510 0.6510 158,372 -0.02(-2.28%)
Aug 11, 2020 0.6600 0.6880 0.6500 0.6662 509,729 -0.03(-4.69%)
Aug 10, 2020 0.6500 0.7000 0.6500 0.6990 435,200 +0.06(+8.71%)
Aug 07, 2020 0.6350 0.6700 0.5888 0.6430 1,593,500 -0.04(-5.44%)
Aug 06, 2020 0.7866 0.8000 0.6503 0.6800 777,271 -0.11(-13.61%)
Aug 05, 2020 0.7510 0.8900 0.7367 0.7871 1,146,478 +0.05(+6.86%)
Aug 04, 2020 0.6600 0.7580 0.6301 0.7366 1,004,949 +0.08(+11.61%)
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.