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

Kush Bottles Inc (OP: KSHB )

N/A UNCHANGED
Last Price Updated: 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 31, 2016 1.750 1.750 1.500 1.690 27,585 -0.06(-3.43%)
Aug 30, 2016 1.760 1.760 1.700 1.750 8,734 +0.05(+2.94%)
Aug 29, 2016 1.600 1.850 1.590 1.700 17,179 +0.05(+3.03%)
Aug 26, 2016 1.750 1.900 1.550 1.650 38,960 -0.10(-5.71%)
Aug 25, 2016 1.550 1.750 1.520 1.750 12,615 +0.17(+10.76%)
Aug 24, 2016 1.440 1.650 1.430 1.580 23,334 +0.14(+9.72%)
Aug 23, 2016 1.500 1.550 1.400 1.440 22,528 -0.06(-4.00%)
Aug 22, 2016 1.430 1.500 1.430 1.500 4,793 +0.15(+11.11%)
Aug 19, 2016 1.390 1.420 1.290 1.350 9,932 -0.02(-1.46%)
Aug 18, 2016 1.400 1.400 1.337 1.370 11,347 +0.07(+5.38%)
Aug 17, 2016 1.260 1.310 1.250 1.300 7,856 +0.02(+1.93%)
Aug 16, 2016 1.290 1.290 1.260 1.275 3,141 -0.02(-1.89%)
Aug 15, 2016 1.290 1.330 1.280 1.300 13,775 +0.06(+4.84%)
Aug 12, 2016 1.270 1.300 1.240 1.240 1,900 -0.03(-2.36%)
Aug 11, 2016 1.310 1.310 1.260 1.270 17,653 -0.03(-2.31%)
Aug 10, 2016 1.360 1.360 1.280 1.300 10,347 -0.06(-4.41%)
Aug 09, 2016 1.300 1.360 1.250 1.360 11,135 +0.03(+2.26%)
Aug 08, 2016 1.280 1.370 1.250 1.330 8,065 -0.05(-3.62%)
Aug 05, 2016 1.300 1.380 1.260 1.380 27,879 +0.07(+5.42%)
Aug 04, 2016 1.350 1.390 1.300 1.309 12,440 -0.04(-3.04%)
Aug 03, 2016 1.350 1.360 1.350 1.350 6,173 -0.03(-2.17%)
Aug 02, 2016 1.380 1.390 1.300 1.380 15,576 +0.00(+0.00%)
Aug 01, 2016 1.350 1.390 1.320 1.380 13,730 +0.03(+2.22%)
Jul 29, 2016 1.360 1.360 1.350 1.350 19,440 -0.03(-2.17%)
Jul 28, 2016 1.420 1.420 1.360 1.380 13,993 +0.02(+1.47%)
Jul 27, 2016 1.390 1.400 1.290 1.360 25,013 +0.04(+3.03%)
Jul 26, 2016 1.318 1.450 1.318 1.320 12,830 +0.05(+3.94%)
Jul 25, 2016 1.318 1.480 1.270 1.270 31,212 -0.04(-3.05%)
Jul 22, 2016 1.500 1.500 1.280 1.310 44,456 -0.04(-2.96%)
Jul 21, 2016 1.390 1.450 1.270 1.350 27,065 +0.00(+0.00%)
Jul 20, 2016 1.480 1.540 1.350 1.350 13,874 -0.30(-18.18%)
Jul 19, 2016 1.350 1.690 1.350 1.650 29,850 +0.24(+17.02%)
Jul 18, 2016 1.400 1.510 1.350 1.410 11,265 +0.03(+2.17%)
Jul 15, 2016 1.550 1.550 1.350 1.380 32,399 -0.14(-9.21%)
Jul 14, 2016 1.500 1.690 1.500 1.520 16,759 +0.02(+1.33%)
Jul 13, 2016 1.640 1.640 1.440 1.500 13,628 -0.14(-8.70%)
Jul 12, 2016 1.680 1.690 1.510 1.643 29,444 +0.02(+1.42%)
Jul 11, 2016 1.680 1.710 1.620 1.620 22,269 +0.07(+4.52%)
Jul 08, 2016 1.650 1.650 1.550 101,785 -0.10(-6.06%)
Jul 07, 2016 2.280 2.280 1.600 1.650 60,818 -0.65(-28.10%)
Jul 05, 2016 2.000 2.300 1.900 2.295 28,999 +0.29(+14.75%)
Jul 01, 2016 2.000 2.000 2.000 0 +0.10(+5.26%)
Jun 30, 2016 1.515 2.000 1.515 1.900 28,889 +0.25(+15.15%)
Jun 29, 2016 1.600 1.650 1.500 1.650 24,874 +0.05(+3.12%)
Jun 28, 2016 1.400 1.600 1.400 1.600 1,600 +0.20(+14.29%)
Jun 27, 2016 1.440 1.600 1.400 1.400 11,088 -0.04(-2.78%)
Jun 24, 2016 1.380 1.440 1.300 1.440 3,362 +0.08(+5.88%)
Jun 23, 2016 1.360 1.360 1.360 1.360 2,020 +0.00(+0.00%)
Jun 22, 2016 1.370 1.370 1.360 1.360 486 +0.07(+5.26%)
Jun 21, 2016 1.370 1.370 1.292 1.292 2,044 -0.07(-5.00%)
Jun 20, 2016 1.360 1.360 1.360 1.360 183 +0.18(+15.25%)
Jun 17, 2016 1.350 1.370 1.180 1.180 3,545 -0.11(-8.53%)
Jun 16, 2016 1.300 1.350 1.250 1.290 5,870 +0.04(+3.20%)
Jun 15, 2016 1.250 1.250 1.250 1.250 500 +0.07(+6.11%)
Jun 14, 2016 1.170 1.178 1.170 1.178 500 -0.03(-2.64%)
Jun 13, 2016 1.201 1.210 1.201 1.210 1,686 +0.04(+3.42%)
Jun 10, 2016 1.250 1.250 1.120 1.170 9,254 -0.13(-10.00%)
Jun 09, 2016 1.160 1.300 1.110 1.300 16,430 +0.06(+4.84%)
Jun 08, 2016 1.250 1.320 1.050 1.240 30,737 -0.01(-0.80%)
Jun 07, 2016 1.350 1.370 1.050 1.250 21,959 -0.10(-7.41%)
Jun 06, 2016 1.360 1.370 1.350 1.350 2,844 +0.00(+0.00%)
Jun 03, 2016 1.200 1.500 1.200 1.350 4,716 +0.19(+16.38%)
Jun 02, 2016 1.150 1.191 1.110 1.160 6,470 -0.09(-7.20%)
Jun 01, 2016 1.240 1.400 1.120 1.250 4,232 +0.03(+2.46%)
May 31, 2016 1.240 1.240 1.220 1.220 470 -0.03(-2.40%)
May 25, 2016 1.250 1.250 1.250 0 -0.05(-3.85%)
May 24, 2016 1.109 1.300 1.109 1.300 1,475 +0.18(+16.14%)
May 23, 2016 1.120 1.123 1.050 1.119 6,130 -0.01(-0.68%)
May 20, 2016 1.150 1.150 1.030 1.127 2,930 -0.07(-6.08%)
May 19, 2016 1.330 1.330 1.070 1.200 13,099 -0.12(-9.09%)
May 18, 2016 1.010 1.450 1.010 1.320 16,233 +0.26(+24.53%)
May 17, 2016 1.020 1.100 1.020 1.060 6,020 +0.06(+6.00%)
May 16, 2016 1.050 1.080 1.000 1.000 11,380 +0.00(+0.00%)
May 13, 2016 1.020 1.080 0.9950 1.000 41,304 -0.02(-1.96%)
May 12, 2016 1.123 1.130 0.9500 1.020 74,828 -0.13(-11.30%)
May 11, 2016 1.140 1.150 1.120 1.150 9,930 +0.02(+1.77%)
May 10, 2016 1.150 1.150 1.130 1.130 21,283 +0.00(+0.00%)
May 09, 2016 1.150 1.190 0.9000 1.130 34,188 -0.02(-1.74%)
May 06, 2016 1.170 1.200 1.150 1.150 5,400 -0.03(-2.87%)
May 05, 2016 1.200 1.220 1.170 1.184 19,598 -0.02(-1.34%)
May 04, 2016 1.200 1.200 1.100 1.200 16,698 +0.10(+9.09%)
May 03, 2016 1.210 1.250 1.093 1.100 24,828 -0.18(-14.02%)
May 02, 2016 1.300 1.300 1.279 1.279 1,450 +0.07(+5.73%)
Apr 29, 2016 1.340 1.340 1.180 1.210 9,063 -0.13(-9.70%)
Apr 28, 2016 1.340 1.340 1.250 1.340 4,334 +0.00(+0.00%)
Apr 27, 2016 1.250 1.340 1.150 1.340 8,811 -0.01(-0.74%)
Apr 26, 2016 1.410 1.410 1.263 1.350 33,304 +0.00(+0.00%)
Apr 25, 2016 1.350 1.350 1.340 1.350 4,258 +0.01(+0.75%)
Apr 22, 2016 1.350 1.420 1.330 1.340 11,325 +0.11(+8.94%)
Apr 21, 2016 1.470 1.470 0.9990 1.230 38,672 -0.24(-16.33%)
Apr 20, 2016 1.500 1.500 1.380 1.470 20,494 -0.03(-2.00%)
Apr 19, 2016 1.560 1.560 1.360 1.500 20,609 +0.14(+10.29%)
Apr 18, 2016 1.350 1.600 1.280 1.360 18,594 +0.06(+4.62%)
Apr 15, 2016 1.300 1.490 1.300 1.300 7,675 +0.00(+0.00%)
Apr 14, 2016 1.340 1.370 1.180 1.300 15,069 -0.05(-3.70%)
Apr 13, 2016 1.420 1.450 1.310 1.350 12,372 +0.03(+2.15%)
Apr 12, 2016 1.150 1.800 1.150 1.322 49,735 +0.25(+23.51%)
Apr 11, 2016 1.140 1.150 1.030 1.070 12,625 +0.02(+1.90%)
Apr 08, 2016 1.130 1.130 1.050 1.050 2,600 +0.01(+0.96%)
Apr 07, 2016 1.070 1.150 1.020 1.040 12,730 +0.04(+4.00%)
Apr 06, 2016 1.150 1.150 1.000 1.000 23,196 -0.10(-9.09%)
Apr 05, 2016 1.180 1.290 1.100 1.100 9,658 +0.00(+0.00%)
Apr 04, 2016 1.200 1.200 1.100 1.100 3,764 -0.09(-7.56%)
Apr 01, 2016 1.180 1.190 1.140 1.190 7,011 +0.00(+0.00%)
Mar 31, 2016 1.200 1.200 1.150 1.190 4,490 +0.08(+7.21%)
Mar 30, 2016 1.110 1.140 1.110 1.110 3,770 -0.07(-5.93%)
Mar 29, 2016 1.190 1.200 1.110 1.180 8,284 -0.01(-0.84%)
Mar 28, 2016 1.190 1.190 1.183 1.190 1,778 +0.00(+0.00%)
Mar 24, 2016 1.190 1.190 1.190 0 -0.04(-3.25%)
Mar 23, 2016 1.312 1.312 1.170 1.230 19,350 -0.09(-6.77%)
Mar 22, 2016 1.250 1.340 1.250 1.319 600 +0.07(+5.54%)
Mar 21, 2016 1.340 1.340 1.250 1.250 1,500 -0.09(-6.72%)
Mar 18, 2016 1.400 1.420 1.300 1.340 6,688 +0.05(+3.88%)
Mar 17, 2016 1.330 1.330 1.290 1.290 1,570 -0.04(-3.01%)
Mar 16, 2016 1.250 1.400 1.250 1.330 3,580 +0.22(+19.82%)
Mar 15, 2016 1.400 1.400 1.100 1.110 5,722 -0.29(-20.71%)
Mar 14, 2016 1.350 1.400 1.250 1.400 10,820 +0.06(+4.48%)
Mar 11, 2016 1.270 1.340 1.270 1.340 1,359 +0.07(+5.51%)
Mar 10, 2016 1.340 1.340 1.270 1.270 2,680 -0.05(-3.79%)
Mar 08, 2016 1.320 1.320 1.320 100 -0.02(-1.49%)
Mar 07, 2016 1.320 1.350 1.320 1.340 1,700 +0.02(+1.52%)
Mar 04, 2016 0.9000 1.320 0.9000 1.320 5,610 +0.00(+0.00%)
Mar 03, 2016 1.300 1.320 1.300 1.320 631 +0.01(+0.76%)
Mar 02, 2016 1.330 1.340 1.290 1.310 6,854 -0.01(-0.76%)
Mar 01, 2016 1.300 1.320 1.300 1.320 2,094 +0.01(+0.76%)
Feb 29, 2016 1.320 1.522 1.210 1.310 4,000 +0.05(+3.97%)
Feb 26, 2016 1.290 1.290 1.260 1.260 409 +0.01(+0.48%)
Feb 25, 2016 1.254 1.254 1.254 1.254 393 -0.05(-3.54%)
Feb 24, 2016 0.9000 1.300 0.9000 1.300 1,488 +0.60(+85.71%)
Feb 23, 2016 1.320 1.320 0.7000 0.7000 5,000 -0.60(-46.15%)
Feb 22, 2016 1.350 1.350 1.300 1.300 1,660 +0.02(+1.56%)
Feb 19, 2016 1.400 1.400 1.280 1.280 2,000 -0.02(-1.54%)
Feb 18, 2016 1.309 1.309 1.240 1.300 3,287 -0.02(-1.52%)
Feb 17, 2016 1.510 1.600 1.310 1.320 6,995 -0.21(-13.73%)
Feb 16, 2016 1.500 1.530 1.372 1.530 1,776 -0.10(-5.86%)
Feb 12, 2016 1.625 1.625 1.625 0 -0.02(-1.50%)
Feb 11, 2016 1.650 1.650 1.600 1.650 5,190 +0.06(+3.77%)
Feb 10, 2016 1.650 1.650 1.500 1.590 2,480 -0.06(-3.64%)
Feb 09, 2016 1.650 1.650 1.550 1.650 1,185 -0.25(-13.16%)
Feb 08, 2016 1.900 1.900 1.570 1.900 5,253 -0.10(-5.00%)
Feb 05, 2016 1.959 2.000 1.959 2.000 1,820 +0.01(+0.50%)
Feb 04, 2016 1.980 1.990 1.800 1.990 1,200 -0.01(-0.50%)
Feb 03, 2016 2.000 2.000 2.000 2.000 250 +0.00(+0.00%)
Feb 02, 2016 2.170 2.170 1.510 2.000 3,325 -0.20(-9.09%)
Feb 01, 2016 2.200 2.310 2.000 2.200 13,000 +0.00(+0.00%)
Jan 29, 2016 2.150 2.200 1.800 2.200 1,742 -0.10(-4.35%)
Jan 28, 2016 2.300 2.300 2.300 2.300 274 +0.15(+6.98%)
Jan 27, 2016 2.310 2.310 2.150 2.150 300 -0.19(-8.12%)
Jan 26, 2016 2.340 2.340 2.340 2.340 250 -0.01(-0.43%)
Jan 25, 2016 2.500 2.500 2.350 2.350 1,117 -0.14(-5.62%)
Jan 22, 2016 2.490 2.490 2.490 2.490 350 -0.01(-0.40%)
Jan 21, 2016 2.550 2.550 2.160 2.500 3,983 -0.05(-1.96%)
Jan 20, 2016 2.500 2.550 2.500 2.550 792 +0.10(+4.08%)
Jan 19, 2016 2.450 2.450 2.420 2.450 1,306 +0.00(+0.00%)
Jan 15, 2016 2.450 2.450 2.450 0 +0.10(+4.26%)
Jan 14, 2016 2.450 2.450 2.000 2.350 1,498 -0.10(-4.08%)
Jan 13, 2016 2.400 2.450 2.250 2.450 4,237 +0.05(+2.08%)
Jan 12, 2016 2.500 2.500 2.250 2.400 6,822 +0.40(+20.00%)
Jan 11, 2016 2.000 2.000 2.000 2.000 3,187 +0.00(+0.00%)
Jan 08, 2016 2.000 2.000 2.000 2.000 2,964 -0.25(-11.11%)
Jan 07, 2016 2.250 2.250 2.000 2.250 6,523 +0.00(+0.00%)
Jan 06, 2016 2.500 2.500 2.000 2.250 20,059 +0.25(+12.50%)
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.