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 )

0.0499 -0.0031 (-5.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 15, 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 (%)
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%)
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.