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 (%)
Sep 30, 2019 1.960 1.990 1.620 1.720 2,116,006 -0.25(-12.69%)
Sep 27, 2019 2.150 2.180 1.920 1.970 1,607,800 -0.18(-8.37%)
Sep 26, 2019 2.230 2.350 2.110 2.150 540,140 -0.07(-3.15%)
Sep 25, 2019 2.180 2.384 2.180 2.220 1,127,766 +0.01(+0.45%)
Sep 24, 2019 2.190 2.375 2.070 2.210 1,454,663 -0.02(-0.90%)
Sep 23, 2019 2.520 2.520 2.160 2.230 1,356,180 -0.31(-12.20%)
Sep 20, 2019 2.760 2.760 2.350 2.540 2,207,400 -0.22(-7.97%)
Sep 19, 2019 2.880 2.900 2.750 2.760 849,781 -0.15(-5.15%)
Sep 18, 2019 3.050 3.050 2.850 2.910 863,357 -0.13(-4.28%)
Sep 17, 2019 3.110 3.140 2.990 3.040 404,633 -0.07(-2.25%)
Sep 16, 2019 3.100 3.180 3.080 3.110 222,284 -0.01(-0.32%)
Sep 13, 2019 3.110 3.180 3.110 3.120 203,300 -0.01(-0.32%)
Sep 12, 2019 3.100 3.190 3.100 3.130 259,003 -0.04(-1.32%)
Sep 11, 2019 3.070 3.220 3.070 3.172 317,225 +0.10(+3.15%)
Sep 10, 2019 3.110 3.140 3.040 3.075 380,329 -0.05(-1.76%)
Sep 09, 2019 3.155 3.180 3.100 3.130 282,124 -0.02(-0.63%)
Sep 06, 2019 3.100 3.210 3.070 3.150 495,400 -0.03(-0.94%)
Sep 05, 2019 3.290 3.290 3.150 3.180 333,937 -0.07(-2.15%)
Sep 04, 2019 3.260 3.450 3.210 3.250 315,320 -0.14(-4.13%)
Sep 03, 2019 3.400 3.420 3.230 3.390 225,709 +0.04(+1.19%)
Aug 30, 2019 3.360 3.470 3.260 3.350 222,500 -0.05(-1.47%)
Aug 29, 2019 3.430 3.480 3.310 3.400 348,649 -0.01(-0.25%)
Aug 28, 2019 3.230 3.410 3.150 3.409 494,292 +0.18(+5.53%)
Aug 27, 2019 3.470 3.550 3.180 3.230 785,571 -0.30(-8.47%)
Aug 26, 2019 3.630 3.720 3.500 3.529 503,852 -0.13(-3.58%)
Aug 23, 2019 3.790 3.790 3.600 3.660 608,900 -0.15(-4.01%)
Aug 22, 2019 3.660 3.890 3.650 3.813 1,346,002 +0.19(+5.33%)
Aug 21, 2019 3.480 3.640 3.430 3.620 681,813 +0.19(+5.54%)
Aug 20, 2019 3.180 3.450 3.160 3.430 657,921 +0.27(+8.54%)
Aug 19, 2019 3.210 3.220 3.120 3.160 390,238 -0.03(-0.94%)
Aug 16, 2019 3.210 3.220 3.120 3.190 583,400 -0.00(-0.16%)
Aug 15, 2019 3.400 3.440 3.060 3.195 1,135,166 -0.10(-2.89%)
Aug 14, 2019 3.320 3.440 3.160 3.290 1,031,286 -0.04(-1.20%)
Aug 13, 2019 3.105 3.470 3.100 3.330 1,622,064 +0.25(+8.12%)
Aug 12, 2019 3.100 3.120 2.980 3.080 945,672 -0.04(-1.28%)
Aug 09, 2019 3.100 3.270 3.030 3.120 1,682,800 +0.00(+0.00%)
Aug 08, 2019 3.340 3.440 3.010 3.120 2,420,703 -0.15(-4.59%)
Aug 07, 2019 3.890 3.900 3.240 3.270 4,167,966 -0.82(-20.05%)
Aug 06, 2019 4.000 4.125 3.975 4.090 571,019 +0.09(+2.25%)
Aug 05, 2019 4.060 4.060 3.910 4.000 412,721 -0.05(-1.23%)
Aug 02, 2019 4.000 4.100 3.940 4.050 407,100 +0.05(+1.25%)
Aug 01, 2019 4.005 4.040 3.900 4.000 352,332 -0.01(-0.25%)
Jul 31, 2019 4.030 4.160 4.000 4.010 369,294 -0.00(-0.12%)
Jul 30, 2019 3.980 4.140 3.930 4.015 688,683 +0.01(+0.37%)
Jul 29, 2019 4.005 4.060 3.960 4.000 272,398 +0.00(+0.00%)
Jul 26, 2019 3.925 4.000 3.910 4.000 233,300 +0.09(+2.30%)
Jul 25, 2019 3.995 4.070 3.870 3.910 551,228 -0.07(-1.88%)
Jul 24, 2019 4.040 4.070 3.920 3.985 366,530 -0.06(-1.56%)
Jul 23, 2019 4.125 4.140 3.870 4.048 778,996 -0.04(-1.03%)
Jul 22, 2019 4.150 4.240 4.080 4.090 551,688 -0.03(-0.73%)
Jul 19, 2019 4.150 4.200 4.100 4.120 178,000 -0.08(-1.90%)
Jul 18, 2019 4.140 4.250 4.090 4.200 306,576 +0.00(+0.00%)
Jul 17, 2019 4.180 4.230 4.080 4.200 360,449 +0.04(+0.96%)
Jul 16, 2019 4.045 4.190 4.040 4.160 279,926 +0.12(+2.97%)
Jul 15, 2019 4.065 4.110 4.010 4.040 286,994 -0.11(-2.65%)
Jul 12, 2019 4.285 4.350 4.060 4.150 599,100 -0.08(-2.01%)
Jul 11, 2019 4.140 4.280 4.140 4.235 375,096 +0.10(+2.29%)
Jul 10, 2019 4.060 4.280 4.030 4.140 544,593 +0.07(+1.72%)
Jul 09, 2019 4.000 4.090 3.970 4.070 206,377 +0.08(+1.88%)
Jul 08, 2019 4.110 4.150 3.978 3.995 240,480 -0.06(-1.60%)
Jul 05, 2019 4.000 4.100 3.970 4.060 216,800 +0.02(+0.62%)
Jul 03, 2019 3.970 4.060 3.930 4.035 265,100 +0.06(+1.64%)
Jul 02, 2019 4.015 4.040 3.950 3.970 222,202 -0.04(-1.00%)
Jul 01, 2019 4.100 4.120 3.970 4.010 337,072 -0.06(-1.35%)
Jun 28, 2019 4.025 4.170 3.980 4.065 428,600 +0.08(+1.88%)
Jun 27, 2019 3.930 4.105 3.900 3.990 568,816 +0.06(+1.53%)
Jun 26, 2019 3.980 4.010 3.920 3.930 328,280 -0.03(-0.72%)
Jun 25, 2019 4.000 4.030 3.950 3.958 312,460 -0.04(-1.04%)
Jun 24, 2019 4.070 4.180 3.980 4.000 740,591 -0.16(-3.78%)
Jun 21, 2019 4.190 4.225 4.110 4.157 297,700 -0.02(-0.55%)
Jun 20, 2019 4.180 4.250 4.070 4.180 630,526 +0.01(+0.24%)
Jun 19, 2019 4.100 4.200 4.060 4.170 359,285 +0.06(+1.58%)
Jun 18, 2019 4.150 4.180 4.060 4.105 485,406 -0.05(-1.32%)
Jun 17, 2019 4.275 4.350 4.080 4.160 481,555 -0.04(-0.95%)
Jun 14, 2019 4.320 4.380 4.100 4.200 635,700 -0.12(-2.78%)
Jun 13, 2019 4.620 4.620 4.298 4.320 889,632 -0.28(-6.09%)
Jun 12, 2019 4.290 4.940 4.080 4.600 2,313,332 +0.40(+9.52%)
Jun 11, 2019 4.350 4.370 4.160 4.200 255,639 -0.16(-3.67%)
Jun 10, 2019 4.150 4.430 4.150 4.360 398,166 +0.22(+5.31%)
Jun 07, 2019 4.010 4.150 3.950 4.140 378,400 +0.11(+2.73%)
Jun 06, 2019 4.190 4.240 3.950 4.030 755,275 -0.09(-2.18%)
Jun 05, 2019 4.110 4.200 4.030 4.120 537,102 +0.04(+0.98%)
Jun 04, 2019 4.050 4.290 4.050 4.080 551,412 +0.02(+0.46%)
Jun 03, 2019 4.320 4.370 3.920 4.061 1,970,904 -0.33(-7.48%)
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%)
Mar 01, 2019 4.735 4.800 4.650 4.730 691,600 -0.07(-1.46%)
Feb 28, 2019 4.880 4.900 4.750 4.800 500,353 -0.08(-1.64%)
Feb 27, 2019 4.860 4.900 4.780 4.880 401,504 +0.05(+1.04%)
Feb 26, 2019 4.805 4.880 4.800 4.830 334,999 +0.04(+0.84%)
Feb 25, 2019 5.060 5.060 4.790 4.790 483,318 -0.11(-2.24%)
Feb 22, 2019 4.830 4.928 4.780 4.900 500,400 +0.07(+1.44%)
Feb 21, 2019 4.955 5.040 4.810 4.830 408,459 -0.12(-2.41%)
Feb 20, 2019 4.750 4.980 4.730 4.950 690,805 +0.23(+4.87%)
Feb 19, 2019 4.910 4.930 4.690 4.720 701,534 -0.19(-3.87%)
Feb 15, 2019 4.990 5.090 4.800 4.910 529,200 -0.05(-1.01%)
Feb 14, 2019 4.875 5.100 4.777 4.960 626,776 +0.09(+1.85%)
Feb 13, 2019 4.650 4.930 4.530 4.870 865,024 +0.22(+4.73%)
Feb 12, 2019 4.565 4.740 4.510 4.650 1,152,150 +0.02(+0.43%)
Feb 11, 2019 4.890 4.890 4.620 4.630 790,933 -0.22(-4.54%)
Feb 08, 2019 4.980 4.990 4.750 4.850 349,100 -0.12(-2.51%)
Feb 07, 2019 4.885 5.070 4.680 4.975 984,527 +0.08(+1.74%)
Feb 06, 2019 5.165 5.180 4.820 4.890 1,402,133 -0.29(-5.60%)
Feb 05, 2019 5.290 5.350 5.060 5.180 733,017 -0.08(-1.52%)
Feb 04, 2019 5.445 5.445 5.000 5.260 1,588,930 -0.15(-2.77%)
Feb 01, 2019 5.600 5.630 5.410 5.410 819,800 -0.19(-3.39%)
Jan 31, 2019 5.650 5.700 5.380 5.600 1,022,498 +0.05(+0.90%)
Jan 30, 2019 5.350 5.650 5.350 5.550 1,757,153 +0.20(+3.74%)
Jan 29, 2019 5.250 5.350 5.160 5.350 1,024,466 +0.13(+2.49%)
Jan 28, 2019 5.130 5.250 4.840 5.220 888,603 +0.11(+2.15%)
Jan 25, 2019 5.140 5.350 5.090 5.110 1,070,200 +0.02(+0.39%)
Jan 24, 2019 4.800 5.190 4.800 5.090 2,860,879 +0.47(+10.17%)
Jan 23, 2019 4.570 4.820 4.510 4.620 926,219 -0.04(-0.86%)
Jan 22, 2019 4.425 4.720 4.330 4.660 1,045,861 +0.28(+6.39%)
Jan 18, 2019 4.160 4.430 4.050 4.380 1,349,600 +0.21(+4.91%)
Jan 17, 2019 4.390 4.420 4.140 4.175 1,055,612 -0.17(-4.02%)
Jan 16, 2019 4.510 4.510 4.320 4.350 586,677 -0.15(-3.33%)
Jan 15, 2019 4.580 4.600 4.320 4.500 1,034,830 -0.03(-0.66%)
Jan 14, 2019 4.680 4.740 4.510 4.530 697,539 -0.12(-2.58%)
Jan 11, 2019 4.665 4.750 4.510 4.650 894,100 +0.00(+0.00%)
Jan 10, 2019 4.380 4.680 4.320 4.650 1,070,402 +0.26(+5.92%)
Jan 09, 2019 4.465 4.520 4.320 4.390 691,095 -0.05(-1.13%)
Jan 08, 2019 4.650 4.710 4.320 4.440 851,556 -0.15(-3.27%)
Jan 07, 2019 4.640 4.740 4.560 4.590 638,700 +0.00(+0.00%)
Jan 04, 2019 4.695 4.890 4.550 4.590 899,800 -0.06(-1.29%)
Jan 03, 2019 4.535 4.750 4.500 4.650 710,241 +0.18(+4.03%)
Jan 02, 2019 4.315 4.530 4.240 4.470 695,548 +0.16(+3.71%)
Dec 31, 2018 4.335 4.335 4.210 4.310 540,300 +0.11(+2.62%)
Dec 28, 2018 4.170 4.350 4.080 4.200 586,700 -0.03(-0.71%)
Dec 27, 2018 4.285 4.380 4.100 4.230 574,408 -0.07(-1.63%)
Dec 26, 2018 3.940 4.420 3.910 4.300 774,132 +0.31(+7.77%)
Dec 24, 2018 4.170 4.200 3.800 3.990 867,800 -0.26(-6.12%)
Dec 21, 2018 4.710 4.710 4.160 4.250 1,201,400 -0.39(-8.41%)
Dec 20, 2018 4.595 4.900 4.595 4.640 1,001,271 +0.03(+0.65%)
Dec 19, 2018 4.775 4.840 4.570 4.610 703,041 -0.16(-3.35%)
Dec 18, 2018 4.655 4.880 4.610 4.770 564,860 +0.09(+1.92%)
Dec 17, 2018 4.720 4.980 4.600 4.680 1,013,792 -0.13(-2.70%)
Dec 14, 2018 4.700 4.900 4.300 4.810 1,328,100 +0.09(+2.01%)
Dec 13, 2018 5.560 5.600 4.710 4.715 2,785,563 -0.67(-12.52%)
Dec 12, 2018 5.340 5.580 5.140 5.390 2,098,609 +0.18(+3.45%)
Dec 11, 2018 5.035 5.290 4.910 5.210 1,733,769 +0.26(+5.36%)
Dec 10, 2018 4.860 5.050 4.860 4.945 934,444 -0.07(-1.49%)
Dec 07, 2018 5.075 5.220 4.880 5.020 1,155,300 +0.19(+3.93%)
Dec 06, 2018 4.400 4.950 4.130 4.830 1,395,124 +0.20(+4.32%)
Dec 04, 2018 5.025 5.030 4.460 4.630 1,495,000 -0.40(-7.95%)
Dec 03, 2018 5.080 5.320 4.830 5.030 1,795,564 +0.02(+0.30%)
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%)
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.