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

Can B Corp (OP: CANB )

0.0373 +0.0023 (+6.57%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 26, 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 (%)
Aug 30, 2022 3.050 0 -0.05(-1.61%)
Aug 29, 2022 3.000 3.500 3.000 3.100 614 +0.10(+3.33%)
Aug 26, 2022 2.920 3.000 2.920 3.000 1,351 +0.00(+0.00%)
Aug 25, 2022 3.200 3.200 3.000 3.000 876 -0.20(-6.25%)
Aug 23, 2022 3.200 99 -0.07(-2.14%)
Aug 22, 2022 3.270 3.270 3.270 3.270 394 +0.00(+0.00%)
Aug 19, 2022 3.270 3.270 3.270 3.270 696 +0.12(+3.81%)
Aug 18, 2022 3.550 3.550 3.150 3.150 3,254 -0.65(-17.11%)
Aug 16, 2022 3.800 1 -0.10(-2.56%)
Aug 15, 2022 3.960 4.000 3.900 3.900 1,520 +0.40(+11.43%)
Aug 12, 2022 4.490 4.490 3.150 3.500 1,310 -0.92(-20.90%)
Aug 11, 2022 4.600 4.600 4.100 4.425 6,183 -0.28(-5.85%)
Aug 10, 2022 4.800 5.000 4.640 4.700 2,476 -0.25(-5.05%)
Aug 09, 2022 4.738 4.950 4.738 4.950 392 +0.45(+10.00%)
Aug 08, 2022 4.500 4.920 4.400 4.500 9,547 +0.10(+2.27%)
Aug 05, 2022 4.450 4.500 4.250 4.400 10,881 +0.00(+0.00%)
Aug 04, 2022 4.950 4.950 4.000 4.400 17,107 -1.08(-19.71%)
Aug 03, 2022 6.180 6.180 4.960 5.480 7,070 -0.70(-11.33%)
Aug 02, 2022 5.500 6.180 5.475 6.180 2,195 -0.02(-0.32%)
Aug 01, 2022 6.200 6.200 6.200 6.200 567 +0.20(+3.33%)
Jul 29, 2022 5.490 6.200 5.490 6.000 2,423 +0.50(+9.09%)
Jul 28, 2022 5.700 5.700 4.300 5.500 6,730 -0.71(-11.43%)
Jul 27, 2022 6.125 6.210 5.950 6.210 1,224 +0.21(+3.50%)
Jul 26, 2022 5.950 6.500 5.950 6.000 3,682 +0.05(+0.84%)
Jul 25, 2022 5.090 5.950 5.090 5.950 1,508 +0.75(+14.42%)
Jul 22, 2022 5.250 5.250 4.975 5.200 1,578 -0.20(-3.70%)
Jul 21, 2022 4.750 5.400 4.750 5.400 3,106 +0.40(+8.00%)
Jul 20, 2022 4.900 5.000 4.850 5.000 1,181 +0.30(+6.38%)
Jul 19, 2022 4.705 5.000 4.700 4.700 4,756 -0.30(-6.00%)
Jul 18, 2022 4.950 5.000 4.928 5.000 440 +0.05(+1.01%)
Jul 15, 2022 4.670 4.950 4.670 4.950 3,200 +0.15(+3.13%)
Jul 14, 2022 4.800 4.800 4.800 4.800 300 +0.16(+3.45%)
Jul 13, 2022 4.675 4.900 4.500 4.640 3,015 +0.19(+4.38%)
Jul 12, 2022 3.780 4.850 3.700 4.445 18,780 +0.20(+4.59%)
Jul 11, 2022 4.060 4.500 4.010 4.250 6,753 +0.05(+1.19%)
Jul 08, 2022 3.655 4.300 3.655 4.200 6,859 +0.00(+0.00%)
Jul 07, 2022 4.650 4.650 3.750 4.200 3,976 -0.05(-1.18%)
Jul 06, 2022 4.300 4.500 3.680 4.250 9,960 -0.05(-1.16%)
Jul 05, 2022 4.600 4.640 3.660 4.300 5,403 -0.30(-6.52%)
Jul 01, 2022 3.510 4.700 3.510 4.600 4,533 +0.10(+2.22%)
Jun 30, 2022 4.350 4.550 3.660 4.500 4,539 +0.55(+13.92%)
Jun 29, 2022 4.100 4.100 3.805 3.950 3,141 -0.05(-1.25%)
Jun 28, 2022 3.540 4.000 3.540 4.000 2,877 -0.05(-1.23%)
Jun 24, 2022 4.050 25 +0.05(+1.25%)
Jun 23, 2022 3.750 4.000 3.750 4.000 1,638 -0.05(-1.23%)
Jun 22, 2022 3.850 4.100 3.725 4.050 5,132 +0.27(+7.14%)
Jun 21, 2022 3.890 3.900 3.780 3.780 898 -0.22(-5.50%)
Jun 17, 2022 4.350 4.350 3.700 4.000 2,047 -0.39(-8.88%)
Jun 16, 2022 4.034 4.390 4.034 4.390 390 +0.58(+15.22%)
Jun 15, 2022 3.750 4.270 3.720 3.810 2,037 -0.14(-3.54%)
Jun 14, 2022 4.000 4.000 3.950 3.950 616 -0.20(-4.82%)
Jun 13, 2022 4.100 4.200 4.070 4.150 1,156 -0.05(-1.19%)
Jun 10, 2022 4.210 4.400 4.200 4.200 1,665 -0.08(-1.75%)
Jun 09, 2022 4.400 4.400 4.275 4.275 414 +0.10(+2.27%)
Jun 08, 2022 4.000 4.400 4.000 4.180 1,813 +0.18(+4.50%)
Jun 07, 2022 3.900 4.000 3.900 4.000 1,519 +0.10(+2.56%)
Jun 06, 2022 4.400 4.400 2.650 3.900 20,076 -0.75(-16.13%)
Jun 03, 2022 4.650 4.650 4.650 4.650 278 -0.05(-1.06%)
Jun 02, 2022 4.700 4.700 4.700 4.700 137 +0.00(+0.00%)
Jun 01, 2022 4.400 4.750 4.400 4.700 1,415 +0.20(+4.44%)
May 31, 2022 4.500 4.500 4.500 4.500 1,001 +0.25(+5.88%)
May 27, 2022 4.500 4.500 4.250 4.250 230 -0.50(-10.53%)
May 26, 2022 4.750 4.750 4.750 4.750 1,101 +0.25(+5.56%)
May 25, 2022 4.000 4.850 4.000 4.500 2,914 +0.42(+10.29%)
May 24, 2022 5.000 5.400 4.080 4.080 4,298 -0.92(-18.40%)
May 23, 2022 5.210 5.250 5.000 5.000 1,172 -0.05(-0.99%)
May 19, 2022 5.050 0 +0.05(+1.00%)
May 18, 2022 5.000 5.000 5.000 5.000 1,529 +0.17(+3.63%)
May 17, 2022 5.000 5.000 4.825 4.825 3,604 -0.17(-3.50%)
May 16, 2022 4.800 5.000 4.800 5.000 5,566 +0.50(+11.11%)
May 13, 2022 5.250 5.500 4.500 4.500 5,216 -0.50(-10.00%)
May 12, 2022 4.250 5.000 4.250 5.000 1,169 +0.75(+17.65%)
May 11, 2022 4.800 4.800 4.250 4.250 1,992 -0.65(-13.27%)
May 10, 2022 4.200 5.500 4.200 4.900 5,789 +0.90(+22.50%)
May 09, 2022 3.975 4.000 3.975 4.000 1,549 +0.00(+0.00%)
May 05, 2022 4.000 117 -1.38(-25.58%)
May 04, 2022 5.250 5.375 4.300 5.375 2,133 -0.12(-2.27%)
May 03, 2022 5.500 5.500 5.500 5.500 246 +0.25(+4.76%)
May 02, 2022 5.250 5.250 5.250 5.250 538 -0.25(-4.55%)
Apr 29, 2022 5.200 5.500 5.200 5.500 330 +0.30(+5.77%)
Apr 28, 2022 5.360 5.650 5.200 5.200 4,657 -0.20(-3.70%)
Apr 27, 2022 5.120 5.400 5.120 5.400 1,418 +0.40(+8.00%)
Apr 25, 2022 5.000 14 -0.50(-9.09%)
Apr 21, 2022 5.500 5 -0.01(-0.18%)
Apr 20, 2022 5.710 5.710 5.500 5.510 1,313 +0.01(+0.18%)
Apr 19, 2022 5.500 5.500 5.500 5.500 135 +0.00(+0.00%)
Apr 18, 2022 5.250 5.500 5.000 5.500 2,152 +0.14(+2.61%)
Apr 14, 2022 5.940 5.940 5.360 5.360 302 -0.58(-9.76%)
Apr 13, 2022 5.940 5.940 5.300 5.940 2,376 +0.64(+12.08%)
Apr 12, 2022 5.400 5.400 5.300 5.300 1,352 -0.21(-3.81%)
Apr 11, 2022 5.510 5.510 5.510 5.510 340 +0.18(+3.38%)
Apr 06, 2022 5.330 54 -0.15(-2.74%)
Apr 05, 2022 5.760 5.760 5.480 5.480 413 +0.18(+3.40%)
Apr 04, 2022 5.300 5.300 5.300 5.300 214 -0.70(-11.67%)
Apr 01, 2022 5.550 6.000 5.300 6.000 1,152 +0.45(+8.11%)
Mar 31, 2022 6.000 6.000 5.550 5.550 996 -0.23(-3.90%)
Mar 29, 2022 5.775 69 +0.11(+1.85%)
Mar 28, 2022 5.580 5.680 5.550 5.670 1,301 -0.33(-5.50%)
Mar 25, 2022 6.000 6.000 6.000 6.000 627 +0.45(+8.11%)
Mar 24, 2022 5.800 5.800 5.550 5.550 1,522 -0.65(-10.48%)
Mar 23, 2022 6.000 6.200 5.800 6.200 478 +0.20(+3.33%)
Mar 22, 2022 5.675 6.000 5.675 6.000 1,547 +5.46(+1011.11%)
Feb 11, 2022 0.5400 0 +0.02(+4.15%)
Feb 10, 2022 0.5200 0.5500 0.4603 0.5185 30,066 -0.00(-0.29%)
Feb 09, 2022 0.5100 0.5200 0.5100 0.5200 13,172 +0.03(+6.12%)
Feb 08, 2022 0.4600 0.4900 0.4600 0.4900 32,496 +0.00(+0.00%)
Feb 07, 2022 0.4500 0.5400 0.4500 0.4900 27,179 -0.08(-14.04%)
Feb 04, 2022 0.5150 0.5800 0.5100 0.5700 51,530 +0.06(+11.76%)
Feb 03, 2022 0.4625 0.5500 0.5100 78,114 +0.04(+9.68%)
Feb 02, 2022 0.4600 0.4800 0.4500 0.4650 38,600 -0.02(-4.52%)
Feb 01, 2022 0.5000 0.5000 0.4400 0.4870 23,823 -0.04(-8.11%)
Jan 31, 2022 0.5000 0.5300 0.3905 0.5300 55,409 +0.04(+8.16%)
Jan 28, 2022 0.4000 0.4900 0.4000 0.4900 40,581 +0.12(+32.33%)
Jan 27, 2022 0.3700 0.4000 0.3700 0.3703 26,852 -0.01(-2.55%)
Jan 26, 2022 0.4100 0.4100 0.3800 0.3800 32,977 -0.03(-7.25%)
Jan 25, 2022 0.4100 0.4100 0.3900 0.4097 20,203 -0.03(-6.89%)
Jan 24, 2022 0.4600 0.4602 0.4000 0.4400 91,105 -0.03(-6.38%)
Jan 21, 2022 0.4700 0.4900 0.4500 0.4700 26,881 -0.03(-6.00%)
Jan 20, 2022 0.5000 0.5000 0.4800 0.5000 18,233 +0.02(+4.17%)
Jan 19, 2022 0.4400 0.5100 0.4301 0.4800 22,776 -0.02(-4.00%)
Jan 18, 2022 0.5300 0.5300 0.4300 0.5000 18,125 +0.01(+2.04%)
Jan 14, 2022 0.4900 0 +0.01(+2.08%)
Jan 13, 2022 0.4800 0.5050 0.4300 0.4800 28,045 +0.02(+4.35%)
Jan 12, 2022 0.4655 0.4800 0.4600 0.4600 23,295 +0.00(+0.00%)
Jan 11, 2022 0.5000 0.5000 0.4500 0.4600 10,800 -0.04(-8.00%)
Jan 10, 2022 0.4997 0.5000 0.4500 0.5000 11,708 +0.03(+5.26%)
Jan 07, 2022 0.4501 0.4750 0.4500 0.4750 9,739 -0.02(-3.06%)
Jan 06, 2022 0.5200 0.5200 0.4600 0.4900 14,536 -0.02(-3.92%)
Jan 05, 2022 0.4600 0.5200 0.4600 0.5100 14,129 +0.02(+4.08%)
Jan 04, 2022 0.4800 0.5000 0.4600 0.4900 13,514 -0.01(-1.98%)
Jan 03, 2022 0.5300 0.5300 0.4900 0.4999 13,085 -0.00(-0.02%)
Dec 31, 2021 0.4600 0.5300 0.4600 0.5000 29,762 +0.02(+4.14%)
Dec 30, 2021 0.4600 0.5400 0.4500 0.4801 10,264 -0.01(-2.02%)
Dec 29, 2021 0.5000 0.5100 0.4600 0.4900 28,724 -0.05(-9.24%)
Dec 28, 2021 0.5400 0.5401 0.5000 0.5399 6,365 -0.04(-6.91%)
Dec 27, 2021 0.6300 0.6400 0.5800 0.5800 13,273 -0.04(-6.45%)
Dec 23, 2021 0.4601 0.6200 0.4601 0.6200 52,071 +0.12(+24.07%)
Dec 22, 2021 0.5100 0.5100 0.4643 0.4997 9,287 -0.00(-0.06%)
Dec 21, 2021 0.4312 0.5100 0.4312 0.5000 16,688 +0.06(+13.64%)
Dec 20, 2021 0.5200 0.5300 0.4400 0.4400 26,895 -0.06(-12.00%)
Dec 17, 2021 0.4000 0.5300 0.4000 0.5000 110,681 +0.10(+25.00%)
Dec 16, 2021 0.4300 0.4400 0.4000 0.4000 19,054 -0.07(-13.98%)
Dec 15, 2021 0.4300 0.4650 0.4300 0.4650 2,693 +0.04(+8.14%)
Dec 14, 2021 0.4300 0.4300 0.4300 0.4300 505 -0.03(-7.51%)
Dec 13, 2021 0.4500 0.4649 0.4300 0.4649 89,897 -0.05(-8.83%)
Dec 10, 2021 0.4511 0.5099 0.4511 0.5099 5,195 +0.01(+1.88%)
Dec 09, 2021 0.4801 0.5005 0.4600 0.5005 43,534 -0.01(-1.86%)
Dec 08, 2021 0.5098 0.5500 0.4973 0.5100 45,259 -0.00(-0.58%)
Dec 07, 2021 0.5150 0.5698 0.5000 0.5130 107,364 +0.04(+9.15%)
Dec 06, 2021 0.5500 0.5700 0.4610 0.4700 30,661 -0.08(-14.51%)
Dec 03, 2021 0.4610 0.6150 0.4610 0.5498 30,518 -0.01(-1.82%)
Dec 02, 2021 0.6000 0.6310 0.4510 0.5600 87,099 +0.03(+5.66%)
Dec 01, 2021 0.5100 0.5400 0.4900 0.5300 157,959 +0.04(+8.16%)
Nov 30, 2021 0.4896 0.4900 0.4798 0.4900 20,453 +0.01(+2.15%)
Nov 29, 2021 0.4900 0.4911 0.4500 0.4797 86,331 -0.06(-10.55%)
Nov 26, 2021 0.5497 0.5899 0.5205 0.5363 33,357 +0.03(+5.16%)
Nov 24, 2021 0.5200 0.5600 0.4900 0.5100 78,648 +0.00(+0.00%)
Nov 23, 2021 0.5100 0.5500 0.5099 0.5100 99,606 +0.02(+4.08%)
Nov 22, 2021 0.5500 0.5500 0.4800 0.4900 37,375 -0.05(-9.26%)
Nov 19, 2021 0.5599 0.5800 0.5207 0.5400 20,862 -0.02(-3.57%)
Nov 18, 2021 0.5500 0.5700 0.5250 0.5600 62,552 +0.01(+1.82%)
Nov 17, 2021 0.4900 0.5500 0.4801 0.5500 82,909 +0.05(+10.91%)
Nov 16, 2021 0.5468 0.5468 0.4700 0.4959 53,009 -0.05(-8.52%)
Nov 15, 2021 0.5126 0.5900 0.5102 0.5421 12,208 +0.01(+2.28%)
Nov 12, 2021 0.5500 0.5500 0.5126 0.5300 50,117 -0.02(-3.27%)
Nov 11, 2021 0.5900 0.5900 0.5168 0.5479 72,626 +0.02(+4.06%)
Nov 10, 2021 0.5900 0.5265 50,085 -0.07(-12.25%)
Nov 09, 2021 0.5898 0.6000 0.4875 0.6000 81,048 +0.11(+22.30%)
Nov 08, 2021 0.5599 0.5600 0.4906 0.4906 82,125 -0.07(-12.39%)
Nov 05, 2021 0.5603 0.6100 0.5317 0.5600 79,547 -0.04(-6.65%)
Nov 04, 2021 0.6200 0.6200 0.5500 0.5999 49,475 +0.04(+7.93%)
Nov 03, 2021 0.5300 0.6000 0.5300 0.5558 57,206 +0.02(+2.93%)
Nov 02, 2021 0.5500 0.6100 0.4600 0.5400 124,896 -0.00(-0.20%)
Nov 01, 2021 0.6300 0.6400 0.5100 0.5411 200,029 -0.07(-11.32%)
Oct 29, 2021 0.5500 0.6400 0.5500 0.6102 50,537 +0.01(+1.70%)
Oct 28, 2021 0.5700 0.6000 0.4500 0.6000 23,947 +0.02(+3.45%)
Oct 27, 2021 0.5775 0.6300 0.5775 0.5800 43,763 -0.04(-6.45%)
Oct 26, 2021 0.6400 0.6200 60,416 +0.05(+9.64%)
Oct 25, 2021 0.5900 0.6300 0.5655 0.5655 160,863 -0.04(-5.99%)
Oct 22, 2021 0.6800 0.6800 0.6015 0.6015 133,542 -0.00(-0.40%)
Oct 21, 2021 0.6300 0.6700 0.6000 0.6039 123,463 -0.08(-11.19%)
Oct 20, 2021 0.6602 0.6800 0.6500 0.6800 26,074 -0.03(-4.23%)
Oct 19, 2021 0.7200 0.7500 0.6700 0.7100 136,826 +0.03(+4.41%)
Oct 18, 2021 0.7200 0.7500 0.6500 0.6800 19,780 +0.01(+1.49%)
Oct 15, 2021 0.6500 0.6800 0.6500 0.6700 27,948 +0.03(+4.65%)
Oct 14, 2021 0.6397 0.6800 0.6200 0.6402 23,736 +0.02(+3.26%)
Oct 13, 2021 0.6497 0.6700 0.6000 0.6200 28,207 -0.02(-3.13%)
Oct 12, 2021 0.6500 0.6500 0.6000 0.6400 17,055 -0.01(-1.57%)
Oct 11, 2021 0.6800 0.6800 0.6400 0.6502 45,386 -0.01(-1.48%)
Oct 08, 2021 0.6725 0.6800 0.6600 0.6600 22,556 -0.01(-1.12%)
Oct 07, 2021 0.6600 0.6700 0.6450 0.6675 41,336 +0.02(+2.69%)
Oct 06, 2021 0.5800 0.6500 0.5800 0.6500 92,062 +0.04(+6.57%)
Oct 05, 2021 0.6500 0.6500 0.5900 0.6099 63,210 -0.01(-0.83%)
Oct 04, 2021 0.6050 0.6300 0.6000 0.6150 33,421 -0.02(-2.38%)
Oct 01, 2021 0.6500 0.6600 0.6000 0.6300 55,634 -0.05(-6.67%)
Sep 30, 2021 0.6700 0.7000 0.5950 0.6750 169,547 -0.01(-2.17%)
Sep 29, 2021 0.6800 0.6900 0.6700 0.6900 16,689 +0.00(+0.00%)
Sep 28, 2021 0.7060 0.7060 0.6900 0.6900 26,316 -0.01(-1.43%)
Sep 27, 2021 0.7198 0.7500 0.6960 0.7000 50,856 +0.02(+2.94%)
Sep 24, 2021 0.6851 0.7200 0.6776 0.6800 8,366 -0.02(-2.86%)
Sep 23, 2021 0.6850 0.7200 0.6700 0.7000 4,745 +0.03(+4.48%)
Sep 22, 2021 0.7000 0.7000 0.6700 0.6700 23,580 -0.02(-3.60%)
Sep 21, 2021 0.6800 0.6950 0.6550 0.6950 36,229 +0.01(+2.21%)
Sep 20, 2021 0.6800 0.7189 0.6500 0.6800 34,604 -0.04(-6.19%)
Sep 17, 2021 0.7598 0.7598 0.7000 0.7249 13,087 -0.01(-0.70%)
Sep 16, 2021 0.7699 0.7950 0.7300 0.7300 43,107 -0.01(-1.35%)
Sep 15, 2021 0.7200 0.7700 0.6800 0.7400 45,876 +0.06(+8.82%)
Sep 14, 2021 0.6675 0.6800 0.6500 0.6800 60,407 +0.02(+3.03%)
Sep 13, 2021 0.6750 0.6900 0.6500 0.6600 40,677 +0.02(+2.60%)
Sep 10, 2021 0.6500 0.6700 0.6001 0.6433 39,892 +0.02(+3.76%)
Sep 09, 2021 0.6800 0.6800 0.5807 0.6200 35,870 -0.01(-1.56%)
Sep 08, 2021 0.6900 0.6900 0.5800 0.6298 20,265 -0.06(-8.72%)
Sep 07, 2021 0.6800 0.6900 0.5801 0.6900 17,275 +0.01(+1.47%)
Sep 03, 2021 0.6999 0.6999 0.6500 0.6800 16,906 -0.02(-2.84%)
Sep 02, 2021 0.7200 0.7300 0.6999 0.6999 33,433 -0.00(-0.01%)
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.