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 )

0.0680 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2022 0.0410 0.0419 0.0377 0.0418 230,290 +0.00(+1.95%)
Sep 29, 2022 0.0383 0.0425 0.0366 0.0410 362,941 +0.00(+4.06%)
Sep 28, 2022 0.0350 0.0395 0.0350 0.0394 313,849 +0.00(+3.68%)
Sep 27, 2022 0.0440 0.0440 0.0346 0.0380 776,319 -0.00(-7.32%)
Sep 26, 2022 0.0435 0.0445 0.0384 0.0410 331,810 -0.00(-7.87%)
Sep 23, 2022 0.0410 0.0445 0.0388 0.0445 341,807 +0.00(+7.23%)
Sep 22, 2022 0.0404 0.0445 0.0404 0.0415 85,910 +0.00(+1.22%)
Sep 21, 2022 0.0410 0.0487 0.0410 0.0410 575,189 -0.00(-2.38%)
Sep 20, 2022 0.0483 0.0510 0.0401 0.0420 1,668,773 -0.01(-13.76%)
Sep 19, 2022 0.0539 0.0539 0.0482 0.0487 57,520 -0.00(-2.60%)
Sep 16, 2022 0.0491 0.0580 0.0480 0.0500 34,924 +0.00(+0.00%)
Sep 15, 2022 0.0490 0.0530 0.0490 0.0500 245,963 +0.00(+0.00%)
Sep 14, 2022 0.0560 0.0567 0.0450 0.0500 372,200 -0.01(-10.71%)
Sep 13, 2022 0.0525 0.0575 0.0525 0.0560 391,247 +0.00(+6.67%)
Sep 12, 2022 0.0536 0.0614 0.0480 0.0525 834,190 -0.01(-8.70%)
Sep 09, 2022 0.0466 0.0600 0.0435 0.0575 796,541 +0.01(+15.93%)
Sep 08, 2022 0.0510 0.0600 0.0410 0.0496 2,150,566 -0.01(-18.69%)
Sep 07, 2022 0.0435 0.0610 0.0435 0.0610 737,733 +0.01(+22.00%)
Sep 06, 2022 0.0550 0.0550 0.0443 0.0500 377,996 -0.00(-1.96%)
Sep 02, 2022 0.0458 0.0590 0.0458 0.0510 468,660 +0.01(+11.35%)
Sep 01, 2022 0.0531 0.0550 0.0434 0.0458 1,174,886 -0.01(-13.75%)
Aug 31, 2022 0.0650 0.0650 0.0511 0.0531 1,702,168 -0.00(-8.45%)
Aug 30, 2022 0.0493 0.0740 0.0485 0.0580 6,371,687 +0.01(+22.11%)
Aug 29, 2022 0.0540 0.0540 0.0470 0.0475 782,231 -0.00(-1.04%)
Aug 26, 2022 0.0635 0.0635 0.0431 0.0480 3,108,540 -0.01(-20.53%)
Aug 25, 2022 0.0320 0.0628 0.0320 0.0604 10,138,240 +0.03(+100.66%)
Aug 24, 2022 0.0300 0.0315 0.0300 0.0301 231,357 -0.00(-1.31%)
Aug 23, 2022 0.0303 0.0310 0.0301 0.0305 185,504 +0.00(+0.33%)
Aug 22, 2022 0.0315 0.0315 0.0303 0.0304 171,454 -0.00(-4.40%)
Aug 19, 2022 0.0313 0.0320 0.0303 0.0318 285,508 +0.00(+4.95%)
Aug 18, 2022 0.0310 0.0320 0.0301 0.0303 405,742 +0.00(+1.00%)
Aug 17, 2022 0.0290 0.0310 0.0273 0.0300 490,138 +0.00(+2.74%)
Aug 16, 2022 0.0300 0.0305 0.0285 0.0292 1,460,313 -0.00(-1.35%)
Aug 15, 2022 0.0300 0.0350 0.0296 0.0296 2,412,862 -0.01(-15.43%)
Aug 12, 2022 0.0340 0.0360 0.0322 0.0350 1,932,238 +0.00(+7.69%)
Aug 11, 2022 0.0320 0.0340 0.0300 0.0325 2,121,701 -0.00(-4.13%)
Aug 10, 2022 0.0321 0.0340 0.0320 0.0339 252,731 +0.00(+5.94%)
Aug 09, 2022 0.0320 0.0343 0.0310 0.0320 422,494 -0.00(-3.03%)
Aug 08, 2022 0.0310 0.0335 0.0300 0.0330 393,706 +0.00(+6.45%)
Aug 05, 2022 0.0305 0.0350 0.0301 0.0310 922,587 -0.00(-1.59%)
Aug 04, 2022 0.0315 0.0340 0.0310 0.0315 720,369 +0.00(+1.61%)
Aug 03, 2022 0.0357 0.0357 0.0305 0.0310 596,463 -0.00(-4.02%)
Aug 02, 2022 0.0315 0.0340 0.0310 0.0323 302,969 -0.00(-0.62%)
Aug 01, 2022 0.0308 0.0342 0.0308 0.0325 315,944 +0.00(+3.50%)
Jul 29, 2022 0.0334 0.0365 0.0310 0.0314 422,998 -0.00(-5.99%)
Jul 28, 2022 0.0340 0.0365 0.0306 0.0334 849,476 -0.00(-1.76%)
Jul 27, 2022 0.0328 0.0340 0.0306 0.0340 263,734 +0.00(+4.94%)
Jul 26, 2022 0.0325 0.0329 0.0304 0.0324 327,355 -0.00(-1.82%)
Jul 25, 2022 0.0301 0.0350 0.0301 0.0330 618,829 +0.00(+7.49%)
Jul 22, 2022 0.0345 0.0392 0.0300 0.0307 1,108,935 -0.00(-12.29%)
Jul 21, 2022 0.0392 0.0392 0.0340 0.0350 192,725 -0.00(-10.49%)
Jul 20, 2022 0.0395 0.0400 0.0371 0.0391 584,359 -0.00(-1.01%)
Jul 19, 2022 0.0390 0.0410 0.0381 0.0395 953,693 +0.00(+3.95%)
Jul 18, 2022 0.0385 0.0385 0.0350 0.0380 549,483 +0.00(+2.70%)
Jul 15, 2022 0.0325 0.0370 0.0314 0.0370 392,515 +0.01(+15.99%)
Jul 14, 2022 0.0380 0.0380 0.0300 0.0319 1,116,900 -0.00(-0.31%)
Jul 13, 2022 0.0321 0.0350 0.0300 0.0320 593,813 -0.00(-3.03%)
Jul 12, 2022 0.0331 0.0333 0.0326 0.0330 210,310 -0.00(-1.79%)
Jul 11, 2022 0.0345 0.0360 0.0330 0.0336 362,065 -0.00(-6.67%)
Jul 08, 2022 0.0366 0.0380 0.0330 0.0360 890,754 +0.00(+0.00%)
Jul 07, 2022 0.0331 0.0380 0.0331 0.0360 657,310 +0.00(+8.43%)
Jul 06, 2022 0.0350 0.0360 0.0314 0.0332 453,774 +0.00(+5.40%)
Jul 05, 2022 0.0383 0.0383 0.0300 0.0315 1,090,013 -0.01(-14.86%)
Jul 01, 2022 0.0370 0.0380 0.0350 0.0370 520,973 +0.00(+2.78%)
Jun 30, 2022 0.0370 0.0370 0.0350 0.0360 204,020 -0.00(-2.70%)
Jun 29, 2022 0.0400 0.0400 0.0362 0.0370 720,823 -0.00(-5.13%)
Jun 28, 2022 0.0407 0.0430 0.0390 0.0390 2,060,201 -0.00(-7.14%)
Jun 27, 2022 0.0412 0.0450 0.0401 0.0420 116,760 +0.00(+1.94%)
Jun 24, 2022 0.0415 0.0448 0.0412 0.0412 169,035 -0.00(-4.19%)
Jun 23, 2022 0.0469 0.0469 0.0406 0.0430 452,272 -0.00(-8.51%)
Jun 22, 2022 0.0465 0.0470 0.0414 0.0470 150,708 +0.00(+6.09%)
Jun 21, 2022 0.0500 0.0500 0.0410 0.0443 243,759 +0.00(+3.02%)
Jun 17, 2022 0.0439 0.0440 0.0411 0.0430 291,564 +0.00(+1.18%)
Jun 16, 2022 0.0450 0.0456 0.0410 0.0425 377,451 -0.00(-9.57%)
Jun 15, 2022 0.0430 0.0480 0.0430 0.0470 589,421 +0.00(+9.30%)
Jun 14, 2022 0.0410 0.0480 0.0400 0.0430 738,486 +0.00(+4.88%)
Jun 13, 2022 0.0405 0.0450 0.0401 0.0410 134,573 -0.00(-8.89%)
Jun 10, 2022 0.0385 0.0500 0.0380 0.0450 633,616 -0.00(-0.22%)
Jun 09, 2022 0.0428 0.0460 0.0428 0.0451 192,233 +0.00(+1.58%)
Jun 08, 2022 0.0392 0.0515 0.0392 0.0444 249,867 -0.00(-5.53%)
Jun 07, 2022 0.0432 0.0470 0.0420 0.0470 185,051 +0.00(+6.82%)
Jun 06, 2022 0.0480 0.0483 0.0431 0.0440 209,895 -0.00(-8.33%)
Jun 03, 2022 0.0420 0.0480 0.0420 0.0480 551,404 +0.00(+6.67%)
Jun 02, 2022 0.0392 0.0457 0.0384 0.0450 1,155,082 +0.01(+16.28%)
Jun 01, 2022 0.0430 0.0440 0.0387 0.0387 236,839 -0.00(-3.25%)
May 31, 2022 0.0438 0.0460 0.0384 0.0400 710,058 +0.00(+0.00%)
May 27, 2022 0.0444 0.0480 0.0400 0.0400 663,071 -0.00(-9.09%)
May 26, 2022 0.0426 0.0480 0.0426 0.0440 535,983 -0.00(-6.38%)
May 25, 2022 0.0440 0.0500 0.0420 0.0470 697,663 +0.00(+5.86%)
May 24, 2022 0.0449 0.0600 0.0429 0.0444 570,920 -0.00(-1.33%)
May 23, 2022 0.0499 0.0510 0.0450 0.0450 439,421 -0.00(-9.82%)
May 20, 2022 0.0436 0.0525 0.0436 0.0499 630,404 +0.00(+5.94%)
May 19, 2022 0.0482 0.0525 0.0463 0.0471 568,693 -0.00(-1.05%)
May 18, 2022 0.0598 0.0598 0.0466 0.0476 582,643 -0.01(-20.40%)
May 17, 2022 0.0600 0.0650 0.0512 0.0598 896,087 -0.00(-0.83%)
May 16, 2022 0.0625 0.0650 0.0550 0.0603 338,696 -0.00(-3.52%)
May 13, 2022 0.0580 0.0650 0.0532 0.0625 492,357 +0.00(+7.94%)
May 12, 2022 0.0695 0.0695 0.0532 0.0579 527,698 -0.00(-4.30%)
May 11, 2022 0.0600 0.0700 0.0550 0.0605 303,837 +0.00(+5.22%)
May 10, 2022 0.0698 0.0698 0.0533 0.0575 329,471 -0.00(-4.17%)
May 09, 2022 0.0662 0.0729 0.0600 0.0600 263,416 -0.01(-9.50%)
May 06, 2022 0.0670 0.0729 0.0662 0.0663 385,408 -0.00(-1.19%)
May 05, 2022 0.0729 0.0729 0.0671 0.0671 306,822 -0.01(-7.96%)
May 04, 2022 0.0710 0.0740 0.0701 0.0729 268,767 +0.00(+2.68%)
May 03, 2022 0.0720 0.0800 0.0700 0.0710 498,682 -0.00(-3.01%)
May 02, 2022 0.0866 0.0893 0.0710 0.0732 872,628 -0.01(-15.47%)
Apr 29, 2022 0.0820 0.0866 0.0800 0.0866 259,055 +0.00(+3.71%)
Apr 28, 2022 0.0865 0.0870 0.0820 0.0835 303,996 -0.00(-3.47%)
Apr 27, 2022 0.0831 0.0870 0.0820 0.0865 267,034 +0.00(+1.76%)
Apr 26, 2022 0.0860 0.0870 0.0830 0.0850 91,026 +0.00(+0.00%)
Apr 25, 2022 0.0888 0.0890 0.0850 0.0850 161,054 -0.00(-4.28%)
Apr 22, 2022 0.0850 0.0888 0.0850 0.0888 53,511 +0.00(+0.00%)
Apr 21, 2022 0.0900 0.0900 0.0850 0.0888 104,079 +0.00(+4.35%)
Apr 20, 2022 0.0820 0.0900 0.0820 0.0851 257,562 -0.00(-2.18%)
Apr 19, 2022 0.0800 0.0880 0.0800 0.0870 241,213 +0.01(+7.41%)
Apr 18, 2022 0.0850 0.0885 0.0800 0.0810 599,289 -0.01(-6.25%)
Apr 14, 2022 0.0850 0.1000 0.0825 0.0864 744,427 -0.01(-10.00%)
Apr 13, 2022 0.0830 0.0966 0.0830 0.0960 596,807 +0.01(+15.66%)
Apr 12, 2022 0.0925 0.0966 0.0748 0.0830 1,044,958 -0.01(-11.89%)
Apr 11, 2022 0.1000 0.1000 0.0925 0.0942 761,145 -0.00(-3.88%)
Apr 08, 2022 0.1125 0.1125 0.0930 0.0980 986,453 -0.01(-12.50%)
Apr 07, 2022 0.1100 0.1125 0.1060 0.1120 163,739 +0.00(+1.82%)
Apr 06, 2022 0.1175 0.1175 0.1100 0.1100 294,083 -0.00(-2.48%)
Apr 05, 2022 0.1150 0.1280 0.1128 0.1128 533,191 -0.01(-9.03%)
Apr 04, 2022 0.1275 0.1355 0.1150 0.1240 941,071 -0.00(-1.59%)
Apr 01, 2022 0.1650 0.1650 0.1153 0.1260 1,986,127 -0.04(-23.64%)
Mar 31, 2022 0.1371 0.1790 0.1371 0.1650 1,044,138 +0.02(+17.86%)
Mar 30, 2022 0.1355 0.1478 0.1355 0.1400 214,458 +0.00(+1.16%)
Mar 29, 2022 0.1430 0.1547 0.1350 0.1384 358,545 -0.00(-3.08%)
Mar 28, 2022 0.1689 0.1689 0.1387 0.1428 420,184 -0.02(-10.75%)
Mar 25, 2022 0.1465 0.1800 0.1428 0.1600 1,367,031 +0.01(+8.11%)
Mar 24, 2022 0.1250 0.1550 0.1202 0.1480 500,729 +0.02(+19.35%)
Mar 23, 2022 0.1291 0.1300 0.1202 0.1240 261,813 -0.01(-3.95%)
Mar 22, 2022 0.1220 0.1349 0.1162 0.1291 369,873 +0.01(+7.58%)
Mar 21, 2022 0.1191 0.1239 0.1156 0.1200 208,665 +0.00(+0.00%)
Mar 18, 2022 0.1123 0.1200 0.1121 0.1200 345,463 +0.01(+6.95%)
Mar 17, 2022 0.1120 0.1152 0.1101 0.1122 296,346 +0.00(+0.18%)
Mar 16, 2022 0.1101 0.1171 0.1101 0.1120 208,077 +0.00(+1.82%)
Mar 15, 2022 0.1126 0.1171 0.1100 0.1100 90,601 -0.00(-2.65%)
Mar 14, 2022 0.1101 0.1221 0.1101 0.1130 114,590 +0.00(+2.63%)
Mar 11, 2022 0.1299 0.1299 0.1101 0.1101 319,398 -0.01(-10.27%)
Mar 10, 2022 0.1100 0.1299 0.1100 0.1227 104,431 +0.01(+9.07%)
Mar 09, 2022 0.1102 0.1200 0.1100 0.1125 289,743 +0.00(+2.27%)
Mar 08, 2022 0.1199 0.1199 0.1100 0.1100 278,776 -0.01(-5.34%)
Mar 07, 2022 0.1250 0.1257 0.1121 0.1162 311,208 -0.01(-4.68%)
Mar 04, 2022 0.1110 0.1250 0.1110 0.1219 244,963 +0.01(+6.00%)
Mar 03, 2022 0.1156 0.1218 0.1124 0.1150 145,174 -0.00(-0.09%)
Mar 02, 2022 0.1200 0.1290 0.1150 0.1151 190,772 +0.00(+0.26%)
Mar 01, 2022 0.1170 0.1250 0.1102 0.1148 478,603 -0.00(-2.21%)
Feb 28, 2022 0.1195 0.1200 0.1075 0.1174 597,119 -0.00(-1.34%)
Feb 25, 2022 0.1284 0.1240 0.1130 0.1190 580,895 -0.01(-6.52%)
Feb 24, 2022 0.1225 0.1275 0.1200 0.1273 413,831 -0.00(-1.77%)
Feb 23, 2022 0.1301 0.1400 0.1250 0.1296 550,207 -0.00(-2.19%)
Feb 22, 2022 0.1449 0.1450 0.1325 0.1325 664,817 -0.01(-8.56%)
Feb 18, 2022 0.1449 0 -0.01(-4.98%)
Feb 17, 2022 0.1597 0.1597 0.1500 0.1525 54,775 +0.00(+1.33%)
Feb 16, 2022 0.1675 0.1675 0.1505 0.1505 136,212 -0.01(-6.70%)
Feb 15, 2022 0.1650 0.1675 0.1550 0.1613 137,392 -0.00(-2.24%)
Feb 14, 2022 0.1700 0.1700 0.1450 0.1650 111,534 -0.00(-1.79%)
Feb 11, 2022 0.1550 0.1700 0.1500 0.1680 414,927 +0.01(+8.39%)
Feb 10, 2022 0.1400 0.1599 0.1400 0.1550 438,263 +0.00(+1.91%)
Feb 09, 2022 0.1412 0.1543 0.1361 0.1521 277,088 +0.01(+7.72%)
Feb 08, 2022 0.1380 0.1412 0.1360 0.1412 199,751 +0.01(+3.82%)
Feb 07, 2022 0.1406 0.1440 0.1360 0.1360 207,472 -0.00(-3.27%)
Feb 04, 2022 0.1400 0.1500 0.1400 0.1406 296,094 +0.00(+0.07%)
Feb 03, 2022 0.1415 0.1477 0.1405 152,713 -0.00(-0.64%)
Feb 02, 2022 0.1401 0.1530 0.1401 0.1414 199,115 +0.00(+1.00%)
Feb 01, 2022 0.1480 0.1538 0.1400 0.1400 330,583 -0.01(-5.41%)
Jan 31, 2022 0.1400 0.1500 0.1300 0.1480 250,861 +0.00(+0.68%)
Jan 28, 2022 0.1405 0.1600 0.1350 0.1470 222,185 -0.00(-2.00%)
Jan 27, 2022 0.1510 0.1520 0.1500 0.1500 217,477 -0.00(-1.96%)
Jan 26, 2022 0.1550 0.1644 0.1500 0.1530 221,396 +0.00(+1.39%)
Jan 25, 2022 0.1450 0.1509 0.1251 0.1509 350,650 +0.01(+7.79%)
Jan 24, 2022 0.1500 0.1500 0.1270 0.1400 586,880 -0.00(-3.38%)
Jan 21, 2022 0.1645 0.1645 0.1400 0.1449 799,854 -0.02(-9.44%)
Jan 20, 2022 0.1710 0.1850 0.1550 0.1600 483,135 -0.01(-3.61%)
Jan 19, 2022 0.1560 0.1775 0.1525 0.1660 773,267 +0.01(+7.79%)
Jan 18, 2022 0.1827 0.1935 0.1476 0.1540 2,338,575 -0.03(-16.98%)
Jan 14, 2022 0.1855 0 -0.02(-9.51%)
Jan 13, 2022 0.2640 0.2650 0.1910 0.2050 2,797,681 -0.06(-22.35%)
Jan 12, 2022 0.1999 0.2640 0.1900 0.2640 3,211,181 +0.07(+35.38%)
Jan 11, 2022 0.1930 0.2111 0.1801 0.1950 798,212 +0.01(+2.90%)
Jan 10, 2022 0.1800 0.1990 0.1800 0.1895 435,499 +0.01(+6.52%)
Jan 07, 2022 0.1800 0.2000 0.1748 0.1779 1,152,668 +0.01(+7.62%)
Jan 06, 2022 0.1425 0.1917 0.1300 0.1653 2,180,495 +0.03(+19.01%)
Jan 05, 2022 0.1279 0.1499 0.1171 0.1389 1,863,151 +0.01(+6.93%)
Jan 04, 2022 0.1200 0.1310 0.1187 0.1299 416,573 +0.01(+8.98%)
Jan 03, 2022 0.1200 0.1237 0.1092 0.1192 387,718 +0.00(+2.23%)
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%)
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.