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 )

0.0534 -0.0023 (-4.13%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 21, 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 (%)
Apr 30, 2020 0.5120 0.5275 0.4830 0.5000 603,192 -0.03(-5.30%)
Apr 29, 2020 0.5349 0.5390 0.5002 0.5280 585,601 -0.01(-1.29%)
Apr 28, 2020 0.5439 0.5440 0.5277 0.5349 456,571 -0.00(-0.76%)
Apr 27, 2020 0.5075 0.5439 0.5000 0.5390 1,205,861 +0.03(+6.73%)
Apr 24, 2020 0.4817 0.5108 0.4800 0.5050 445,900 +0.02(+4.55%)
Apr 23, 2020 0.4952 0.5150 0.4810 0.4830 499,610 -0.02(-4.36%)
Apr 22, 2020 0.5300 0.5300 0.4805 0.5050 1,238,227 -0.02(-2.88%)
Apr 21, 2020 0.5600 0.5700 0.5100 0.5200 692,681 -0.03(-5.66%)
Apr 20, 2020 0.5800 0.6092 0.5500 0.5512 607,379 -0.03(-4.80%)
Apr 17, 2020 0.5750 0.5800 0.5400 0.5790 476,900 +0.01(+2.03%)
Apr 16, 2020 0.6025 0.6150 0.5621 0.5675 615,681 -0.04(-6.20%)
Apr 15, 2020 0.5820 0.6300 0.5600 0.6050 528,158 +0.00(+0.00%)
Apr 14, 2020 0.5900 0.6298 0.5800 0.6050 610,229 +0.03(+4.31%)
Apr 13, 2020 0.5500 0.6000 0.5500 0.5800 363,286 -0.01(-1.26%)
Apr 09, 2020 0.6050 0.6350 0.5666 0.5874 586,400 -0.03(-5.26%)
Apr 08, 2020 0.6500 0.6500 0.6116 0.6200 492,868 -0.02(-3.13%)
Apr 07, 2020 0.7250 0.7690 0.6000 0.6400 1,197,160 -0.04(-5.19%)
Apr 06, 2020 0.7000 0.7900 0.6550 0.6750 2,455,000 +0.04(+5.47%)
Apr 03, 2020 0.5125 0.7500 0.4900 0.6400 4,155,600 +0.13(+25.49%)
Apr 02, 2020 0.5400 0.5700 0.5000 0.5100 463,689 -0.05(-8.11%)
Apr 01, 2020 0.5711 0.5800 0.5300 0.5550 293,328 -0.02(-3.60%)
Mar 31, 2020 0.6550 0.6550 0.5700 0.5757 458,663 -0.04(-7.13%)
Mar 30, 2020 0.6900 0.6999 0.6100 0.6199 533,737 -0.07(-10.16%)
Mar 27, 2020 0.7600 0.7700 0.6502 0.6900 1,246,800 -0.02(-2.82%)
Mar 26, 2020 0.5250 0.7200 0.5225 0.7100 1,831,033 +0.22(+44.90%)
Mar 25, 2020 0.4999 0.4999 0.4200 0.4900 787,574 +0.02(+4.70%)
Mar 24, 2020 0.4450 0.5300 0.4320 0.4680 1,001,628 +0.02(+5.41%)
Mar 23, 2020 0.4199 0.4700 0.3500 0.4440 662,457 +0.02(+5.71%)
Mar 20, 2020 0.3537 0.4870 0.3270 0.4200 1,526,000 +0.09(+28.44%)
Mar 19, 2020 0.2750 0.3450 0.2500 0.3270 802,159 +0.04(+12.76%)
Mar 18, 2020 0.3105 0.3600 0.2900 0.2900 1,055,967 -0.07(-20.18%)
Mar 17, 2020 0.3900 0.4000 0.2775 0.3633 2,653,707 -0.11(-22.70%)
Mar 16, 2020 0.5000 0.5100 0.4600 0.4700 438,699 -0.07(-12.96%)
Mar 13, 2020 0.5305 0.5950 0.5002 0.5400 481,000 +0.02(+3.85%)
Mar 12, 2020 0.5101 0.5500 0.4901 0.5200 809,519 -0.08(-13.33%)
Mar 11, 2020 0.6000 0.6415 0.5800 0.6000 1,057,888 +0.00(+0.00%)
Mar 10, 2020 0.6050 0.6300 0.5600 0.6000 1,082,394 -0.01(-1.96%)
Mar 09, 2020 0.6000 0.6400 0.5500 0.6120 816,914 -0.06(-8.66%)
Mar 06, 2020 0.6700 0.7600 0.6530 0.6700 435,400 -0.03(-4.29%)
Mar 05, 2020 0.7500 0.7500 0.6501 0.7000 703,107 -0.03(-3.58%)
Mar 04, 2020 0.7250 0.7500 0.6900 0.7260 220,469 +0.04(+5.22%)
Mar 03, 2020 0.7900 0.8090 0.6800 0.6900 604,531 -0.09(-11.53%)
Mar 02, 2020 0.6990 0.7990 0.6800 0.7799 560,094 +0.09(+13.23%)
Feb 28, 2020 0.6399 0.6890 0.5605 0.6888 980,600 +0.04(+6.79%)
Feb 27, 2020 0.7000 0.7000 0.6056 0.6450 1,152,009 -0.09(-12.13%)
Feb 26, 2020 0.8000 0.8000 0.7200 0.7340 563,704 -0.04(-4.66%)
Feb 25, 2020 0.7950 0.8500 0.7200 0.7699 745,394 -0.03(-3.77%)
Feb 24, 2020 0.8200 0.8550 0.7860 0.8001 1,202,229 -0.07(-8.02%)
Feb 21, 2020 0.8525 0.8800 0.8400 0.8699 256,800 -0.01(-1.15%)
Feb 20, 2020 0.8550 0.9100 0.8300 0.8800 564,306 +0.03(+3.53%)
Feb 19, 2020 0.9200 0.9200 0.8310 0.8500 537,671 -0.05(-5.56%)
Feb 18, 2020 0.9210 0.9400 0.8800 0.9000 303,321 -0.04(-4.26%)
Feb 14, 2020 0.9400 0.9900 0.9202 0.9400 403,600 +0.02(+2.72%)
Feb 13, 2020 0.9106 0.9300 0.9000 0.9151 207,190 -0.01(-1.60%)
Feb 12, 2020 0.9350 0.9350 0.9001 0.9300 205,931 +0.00(+0.02%)
Feb 11, 2020 0.9350 0.9350 0.8900 0.9298 301,327 +0.04(+3.95%)
Feb 10, 2020 0.9300 0.9300 0.8700 0.8945 509,285 -0.02(-1.70%)
Feb 07, 2020 0.9100 0.9490 0.9020 0.9100 374,600 -0.01(-0.55%)
Feb 06, 2020 0.9300 0.9450 0.8900 0.9150 648,453 -0.02(-1.93%)
Feb 05, 2020 0.9599 0.9600 0.9222 0.9330 217,843 -0.04(-3.79%)
Feb 04, 2020 0.9769 0.9788 0.9310 0.9698 367,613 +0.02(+2.08%)
Feb 03, 2020 0.9101 0.9800 0.9101 0.9500 287,870 +0.04(+3.87%)
Jan 31, 2020 1.000 1.010 0.9001 0.9146 1,233,300 -0.10(-9.45%)
Jan 30, 2020 1.015 1.060 1.000 1.010 408,282 -0.05(-4.72%)
Jan 29, 2020 1.090 1.110 1.020 1.060 434,130 -0.03(-2.75%)
Jan 28, 2020 1.050 1.130 1.040 1.090 447,201 +0.04(+3.81%)
Jan 27, 2020 1.140 1.140 1.020 1.050 1,010,975 -0.12(-10.26%)
Jan 24, 2020 1.205 1.220 1.150 1.170 472,700 -0.01(-0.85%)
Jan 23, 2020 1.225 1.240 1.130 1.180 538,827 -0.03(-2.48%)
Jan 22, 2020 1.200 1.280 1.170 1.210 860,078 +0.04(+3.42%)
Jan 21, 2020 1.280 1.340 1.160 1.170 1,454,180 -0.09(-7.14%)
Jan 17, 2020 1.090 1.280 1.050 1.260 2,074,700 +0.17(+15.60%)
Jan 16, 2020 1.150 1.175 1.060 1.090 918,762 -0.05(-4.39%)
Jan 15, 2020 1.150 1.220 1.080 1.140 1,383,731 -0.00(-0.01%)
Jan 14, 2020 1.060 1.170 1.030 1.140 1,683,331 +0.11(+10.69%)
Jan 13, 2020 1.000 1.040 0.9911 1.030 511,260 +0.02(+1.98%)
Jan 10, 2020 1.020 1.040 0.9900 1.010 298,800 -0.01(-1.46%)
Jan 09, 2020 0.9838 1.060 0.9725 1.025 785,935 +0.04(+4.33%)
Jan 08, 2020 0.9999 1.000 0.9500 0.9825 400,630 -0.02(-1.70%)
Jan 07, 2020 0.9608 1.000 0.9600 0.9995 442,221 +0.03(+3.58%)
Jan 06, 2020 1.000 1.010 0.9600 0.9650 423,117 -0.04(-3.98%)
Jan 03, 2020 1.000 1.070 1.000 1.005 429,200 -0.01(-0.50%)
Jan 02, 2020 0.9850 1.060 0.9600 1.010 776,729 +0.05(+4.66%)
Dec 31, 2019 0.8800 1.000 0.8799 0.9650 1,410,100 +0.08(+9.66%)
Dec 30, 2019 0.8900 0.9100 0.8301 0.8800 1,072,467 -0.01(-1.23%)
Dec 27, 2019 0.9550 0.9550 0.8910 0.8910 1,811,500 -0.06(-6.21%)
Dec 26, 2019 1.010 1.010 0.9350 0.9500 871,951 -0.06(-5.94%)
Dec 24, 2019 0.9750 1.030 0.9510 1.010 384,700 +0.03(+3.06%)
Dec 23, 2019 1.020 1.065 0.9500 0.9800 873,115 -0.09(-8.24%)
Dec 20, 2019 1.070 1.090 1.030 1.068 509,400 -0.01(-1.11%)
Dec 19, 2019 1.105 1.120 1.040 1.080 562,125 -0.02(-1.82%)
Dec 18, 2019 1.060 1.140 1.050 1.100 417,374 +0.04(+3.29%)
Dec 17, 2019 1.080 1.140 1.040 1.065 336,672 -0.02(-1.39%)
Dec 16, 2019 1.150 1.155 1.030 1.080 888,895 -0.11(-9.24%)
Dec 13, 2019 1.305 1.340 1.150 1.190 707,800 -0.10(-8.11%)
Dec 12, 2019 1.140 1.320 1.130 1.295 1,848,230 +0.17(+15.62%)
Dec 11, 2019 1.050 1.120 1.040 1.120 607,345 +0.07(+6.67%)
Dec 10, 2019 0.9399 1.060 0.9100 1.050 1,199,048 +0.13(+14.13%)
Dec 09, 2019 0.8550 0.9500 0.8200 0.9200 1,550,643 +0.07(+7.60%)
Dec 06, 2019 0.9400 0.9500 0.8400 0.8550 2,037,300 -0.09(-10.00%)
Dec 05, 2019 1.020 1.025 0.9300 0.9500 1,069,055 -0.05(-5.00%)
Dec 04, 2019 1.070 1.090 0.9700 1.000 1,169,976 -0.05(-4.76%)
Dec 03, 2019 1.075 1.110 1.010 1.050 1,002,832 -0.08(-7.07%)
Dec 02, 2019 1.190 1.200 1.100 1.130 892,461 -0.08(-6.62%)
Nov 29, 2019 1.190 1.230 1.190 1.210 235,900 -0.02(-1.63%)
Nov 27, 2019 1.200 1.280 1.130 1.230 698,500 +0.04(+3.36%)
Nov 26, 2019 1.250 1.290 1.160 1.190 1,614,527 -0.17(-12.50%)
Nov 25, 2019 1.470 1.470 1.323 1.360 452,744 -0.09(-6.21%)
Nov 22, 2019 1.450 1.490 1.280 1.450 811,300 +0.00(+0.00%)
Nov 21, 2019 1.385 1.530 1.380 1.450 1,214,106 +0.07(+5.07%)
Nov 20, 2019 1.200 1.400 1.110 1.380 2,649,199 +0.15(+12.20%)
Nov 19, 2019 1.240 1.260 1.180 1.230 1,044,951 -0.05(-3.91%)
Nov 18, 2019 1.310 1.330 1.250 1.280 863,351 -0.06(-4.83%)
Nov 15, 2019 1.430 1.440 1.250 1.345 1,640,600 -0.09(-6.27%)
Nov 14, 2019 1.520 1.560 1.370 1.435 1,309,951 -0.14(-8.60%)
Nov 13, 2019 1.560 1.620 1.540 1.570 478,150 +0.04(+2.61%)
Nov 12, 2019 1.710 1.710 1.530 1.530 823,733 -0.18(-10.26%)
Nov 11, 2019 1.810 1.820 1.700 1.705 365,633 -0.00(-0.29%)
Nov 08, 2019 1.610 1.750 1.530 1.710 1,229,400 +0.20(+12.87%)
Nov 07, 2019 1.580 1.640 1.416 1.515 1,017,416 -0.07(-4.11%)
Nov 06, 2019 1.410 1.710 1.250 1.580 4,984,802 -0.52(-24.76%)
Nov 05, 2019 1.945 2.110 1.940 2.100 862,230 +0.14(+7.14%)
Nov 04, 2019 2.040 2.080 1.950 1.960 780,373 -0.07(-3.45%)
Nov 01, 2019 2.070 2.100 2.000 2.030 548,300 -0.04(-1.93%)
Oct 31, 2019 2.070 2.140 1.960 2.070 389,660 -0.04(-1.75%)
Oct 30, 2019 2.030 2.120 2.020 2.107 278,455 +0.02(+0.80%)
Oct 29, 2019 2.210 2.330 2.010 2.090 813,013 -0.18(-7.93%)
Oct 28, 2019 2.380 2.390 2.250 2.270 431,742 -0.06(-2.58%)
Oct 25, 2019 2.120 2.350 2.120 2.330 676,100 +0.19(+8.88%)
Oct 24, 2019 2.070 2.160 2.070 2.140 220,638 +0.08(+3.88%)
Oct 23, 2019 2.020 2.120 2.020 2.060 344,961 +0.07(+3.52%)
Oct 22, 2019 2.090 2.090 1.980 1.990 306,001 -0.10(-4.78%)
Oct 21, 2019 2.190 2.190 2.010 2.090 576,924 -0.09(-4.13%)
Oct 18, 2019 2.150 2.200 2.048 2.180 440,200 +0.08(+3.81%)
Oct 17, 2019 1.990 2.120 1.960 2.100 761,997 +0.22(+11.70%)
Oct 16, 2019 1.940 1.960 1.840 1.880 652,814 -0.06(-3.09%)
Oct 15, 2019 1.875 2.040 1.840 1.940 894,041 +0.08(+4.30%)
Oct 14, 2019 1.975 2.040 1.840 1.860 380,006 -0.11(-5.58%)
Oct 11, 2019 1.900 2.010 1.900 1.970 423,300 +0.01(+0.77%)
Oct 10, 2019 2.110 2.130 1.930 1.955 951,296 -0.12(-6.01%)
Oct 09, 2019 2.070 2.150 2.020 2.080 316,947 +0.02(+0.97%)
Oct 08, 2019 2.160 2.170 1.970 2.060 865,470 -0.11(-5.07%)
Oct 07, 2019 2.300 2.390 2.160 2.170 861,121 -0.10(-4.41%)
Oct 04, 2019 2.590 2.660 2.260 2.270 1,082,500 -0.31(-12.02%)
Oct 03, 2019 2.260 2.710 2.210 2.580 2,215,972 +0.40(+18.35%)
Oct 02, 2019 2.040 2.310 1.810 2.180 2,053,309 +0.20(+10.10%)
Oct 01, 2019 1.550 2.030 1.550 1.980 2,352,305 +0.26(+15.12%)
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%)
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.