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 )

0.0560 +0.0003 (+0.54%)
Streaming Delayed Price Updated: 3:57 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, 2018 0.8306 0.8306 0.7800 0.8000 497,852 -0.03(-3.61%)
Apr 27, 2018 0.8000 0.8498 0.7600 0.8300 954,496 +0.01(+1.21%)
Apr 26, 2018 0.8550 0.8890 0.7850 0.8201 1,925,502 +0.01(+1.25%)
Apr 25, 2018 0.7075 0.8100 0.6400 0.8100 1,928,771 +0.12(+17.99%)
Apr 24, 2018 0.7701 0.7790 0.6600 0.6865 2,026,313 -0.09(-11.05%)
Apr 23, 2018 0.7794 0.7940 0.6820 0.7718 2,709,027 +0.02(+2.77%)
Apr 20, 2018 0.6500 0.7580 0.6390 0.7510 3,070,447 +0.12(+18.83%)
Apr 19, 2018 0.5600 0.6644 0.5600 0.6320 1,786,493 +0.07(+12.86%)
Apr 18, 2018 0.5500 0.5745 0.5150 0.5600 1,014,456 +0.03(+5.68%)
Apr 17, 2018 0.5750 0.6010 0.5140 0.5299 1,130,650 -0.05(-8.80%)
Apr 16, 2018 0.5701 0.6300 0.5552 0.5810 1,631,271 +0.04(+6.61%)
Apr 13, 2018 0.4850 0.5550 0.4487 0.5450 2,519,474 +0.09(+20.84%)
Apr 12, 2018 0.4250 0.4650 0.4175 0.4510 1,077,204 +0.03(+7.38%)
Apr 11, 2018 0.4350 0.4350 0.4100 0.4200 373,696 +0.01(+2.31%)
Apr 10, 2018 0.4240 0.4345 0.4095 0.4105 605,282 -0.02(-5.63%)
Apr 09, 2018 0.4700 0.4700 0.4101 0.4350 934,371 -0.03(-5.43%)
Apr 06, 2018 0.4610 0.4750 0.4400 0.4600 559,150 +0.00(+0.00%)
Apr 05, 2018 0.4850 0.4930 0.4565 0.4600 790,547 -0.03(-6.69%)
Apr 04, 2018 0.4650 0.5000 0.4586 0.4930 841,882 +0.03(+7.17%)
Apr 03, 2018 0.4945 0.5200 0.4521 0.4600 1,023,198 -0.03(-6.12%)
Apr 02, 2018 0.5100 0.5751 0.4500 0.4900 2,740,457 -0.01(-1.80%)
Mar 29, 2018 0.4990 0.4990 0.4990 0 +0.05(+11.20%)
Mar 28, 2018 0.4700 0.4700 0.4420 0.4487 330,339 -0.02(-4.50%)
Mar 27, 2018 0.4300 0.4700 0.4300 0.4699 605,918 +0.04(+10.56%)
Mar 26, 2018 0.4100 0.4400 0.4000 0.4250 433,603 +0.02(+3.66%)
Mar 23, 2018 0.4113 0.4200 0.4020 0.4100 213,658 -0.00(-0.97%)
Mar 22, 2018 0.4100 0.4225 0.4055 0.4140 168,569 -0.00(-0.84%)
Mar 21, 2018 0.4055 0.4199 0.4010 0.4175 228,858 +0.02(+4.37%)
Mar 20, 2018 0.4400 0.4520 0.4000 0.4000 373,658 -0.03(-6.98%)
Mar 19, 2018 0.4320 0.4600 0.4100 0.4300 202,600 +0.02(+3.86%)
Mar 16, 2018 0.4200 0.4398 0.4120 0.4140 226,979 +0.00(+0.82%)
Mar 15, 2018 0.4170 0.4170 0.4020 0.4106 116,707 +0.01(+2.40%)
Mar 14, 2018 0.4100 0.4200 0.4010 0.4010 159,024 -0.01(-2.08%)
Mar 13, 2018 0.4070 0.4200 0.4040 0.4095 205,352 +0.00(+1.11%)
Mar 12, 2018 0.4015 0.4300 0.4001 0.4050 273,332 -0.01(-1.70%)
Mar 09, 2018 0.4400 0.4400 0.4120 0.4120 245,773 -0.01(-2.37%)
Mar 08, 2018 0.4505 0.4600 0.4201 0.4220 319,634 -0.04(-8.26%)
Mar 07, 2018 0.4723 0.4795 0.4400 0.4600 539,796 +0.01(+2.22%)
Mar 06, 2018 0.4800 0.4900 0.4220 0.4500 935,970 -0.02(-4.76%)
Mar 05, 2018 0.4486 0.4990 0.4485 0.4725 1,281,355 +0.02(+5.35%)
Mar 02, 2018 0.4405 0.4800 0.4200 0.4485 691,569 +0.01(+1.70%)
Mar 01, 2018 0.4070 0.4500 0.4000 0.4410 925,541 +0.04(+10.25%)
Feb 28, 2018 0.3920 0.4050 0.3810 0.4000 219,070 +0.00(+0.00%)
Feb 27, 2018 0.3975 0.4099 0.3680 0.4000 483,262 -0.02(-3.85%)
Feb 26, 2018 0.4100 0.4288 0.3900 0.4160 187,590 +0.00(+0.27%)
Feb 23, 2018 0.4100 0.4401 0.4000 0.4149 312,629 +0.00(+1.20%)
Feb 22, 2018 0.4400 0.4450 0.4100 0.4100 399,307 -0.01(-2.15%)
Feb 21, 2018 0.4188 0.4250 0.4011 0.4190 324,145 +0.01(+2.20%)
Feb 20, 2018 0.4185 0.4370 0.4011 0.4100 344,279 -0.02(-4.65%)
Feb 16, 2018 0.4300 0.4300 0.4300 0 +0.01(+2.99%)
Feb 15, 2018 0.3850 0.4195 0.3850 0.4175 275,185 +0.03(+7.46%)
Feb 14, 2018 0.3955 0.4200 0.3800 0.3885 383,190 +0.01(+1.44%)
Feb 13, 2018 0.4200 0.4200 0.3822 0.3830 268,247 -0.01(-3.33%)
Feb 12, 2018 0.3850 0.4299 0.3680 0.3962 289,046 -0.01(-2.89%)
Feb 09, 2018 0.4375 0.4500 0.3900 0.4080 399,880 -0.01(-3.09%)
Feb 08, 2018 0.4000 0.4300 0.3991 0.4210 461,214 +0.02(+5.33%)
Feb 07, 2018 0.3890 0.4000 0.3500 0.3997 511,670 +0.02(+4.64%)
Feb 06, 2018 0.3750 0.4250 0.3400 0.3820 779,941 -0.02(-4.53%)
Feb 05, 2018 0.3600 0.4250 0.3500 0.4001 716,504 -0.01(-1.23%)
Feb 02, 2018 0.3810 0.4351 0.3210 0.4051 1,565,469 +0.03(+8.03%)
Feb 01, 2018 0.4172 0.4334 0.3700 0.3750 1,012,845 -0.04(-9.46%)
Jan 31, 2018 0.4250 0.4600 0.4125 0.4142 474,585 -0.01(-1.38%)
Jan 30, 2018 0.4600 0.4650 0.4245 0.4200 434,331 -0.05(-9.68%)
Jan 29, 2018 0.4870 0.5000 0.4200 0.4650 832,002 -0.01(-3.12%)
Jan 26, 2018 0.4975 0.5150 0.4520 0.4800 754,676 -0.02(-3.75%)
Jan 25, 2018 0.4420 0.5100 0.4400 0.4987 1,631,316 +0.07(+15.98%)
Jan 24, 2018 0.4255 0.4440 0.4100 0.4300 360,577 +0.01(+2.36%)
Jan 23, 2018 0.4500 0.4530 0.4200 0.4201 403,211 -0.03(-6.64%)
Jan 22, 2018 0.4625 0.4900 0.4400 0.4500 560,734 -0.01(-2.17%)
Jan 19, 2018 0.4140 0.4700 0.4010 0.4600 841,007 +0.05(+11.37%)
Jan 18, 2018 0.4000 0.4344 0.3900 0.4130 521,629 +0.01(+3.25%)
Jan 17, 2018 0.4150 0.4240 0.3987 0.4000 374,232 -0.01(-2.44%)
Jan 16, 2018 0.4450 0.4450 0.3810 0.4100 660,411 +0.01(+3.80%)
Jan 12, 2018 0.3950 0.3950 0.3950 0 -0.03(-6.60%)
Jan 11, 2018 0.4655 0.4710 0.4000 0.4229 942,347 -0.04(-9.03%)
Jan 10, 2018 0.4900 0.4900 0.4401 0.4649 612,666 +0.00(+1.07%)
Jan 09, 2018 0.4730 0.5000 0.4500 0.4600 775,726 -0.00(-0.48%)
Jan 08, 2018 0.4300 0.5200 0.4200 0.4622 1,530,616 +0.03(+6.25%)
Jan 05, 2018 0.3725 0.4700 0.3335 0.4350 1,805,758 +0.04(+11.54%)
Jan 04, 2018 0.4950 0.5100 0.3600 0.3900 3,781,408 -0.13(-24.84%)
Jan 03, 2018 0.6235 0.6580 0.4800 0.5189 3,214,455 -0.11(-18.03%)
Jan 02, 2018 0.6475 0.6561 0.6120 0.6330 1,889,443 +0.02(+2.51%)
Dec 29, 2017 0.6175 0.6175 0.6175 0 +0.03(+5.96%)
Dec 28, 2017 0.5124 0.5944 0.5100 0.5828 1,877,704 +0.06(+11.03%)
Dec 27, 2017 0.4450 0.5400 0.4305 0.5249 2,158,064 +0.08(+19.30%)
Dec 26, 2017 0.3555 0.4500 0.3555 0.4400 787,586 +0.04(+9.24%)
Dec 22, 2017 0.3900 0.4200 0.3520 0.4028 524,344 +0.02(+4.62%)
Dec 21, 2017 0.3750 0.4100 0.3500 0.3850 599,881 +0.00(+0.26%)
Dec 20, 2017 0.3604 0.4195 0.3230 0.3840 971,223 +0.04(+12.94%)
Dec 19, 2017 0.4330 0.4350 0.3310 0.3400 1,257,825 -0.08(-19.05%)
Dec 18, 2017 0.3604 0.4300 0.3579 0.4200 1,702,345 +0.06(+17.48%)
Dec 15, 2017 0.3360 0.3600 0.3250 0.3575 1,259,037 +0.04(+11.72%)
Dec 14, 2017 0.3000 0.3383 0.2860 0.3200 986,919 +0.02(+6.67%)
Dec 13, 2017 0.2875 0.3100 0.2850 0.3000 703,526 +0.02(+5.26%)
Dec 12, 2017 0.3050 0.3143 0.2720 0.2850 695,131 -0.03(-8.06%)
Dec 11, 2017 0.2700 0.3143 0.2650 0.3100 773,677 +0.02(+5.08%)
Dec 08, 2017 0.3000 0.3350 0.2765 0.2950 1,244,328 +0.01(+1.72%)
Dec 07, 2017 0.2830 0.2945 0.2696 0.2900 910,191 +0.03(+10.27%)
Dec 06, 2017 0.2460 0.2780 0.2420 0.2630 568,267 +0.02(+8.23%)
Dec 05, 2017 0.2750 0.2800 0.2420 0.2430 917,941 -0.04(-13.21%)
Dec 04, 2017 0.2530 0.3080 0.2500 0.2800 2,219,251 +0.03(+12.00%)
Dec 01, 2017 0.2387 0.2500 0.2276 0.2500 397,434 +0.02(+7.30%)
Nov 30, 2017 0.2225 0.2399 0.2225 0.2330 231,344 +0.01(+4.02%)
Nov 29, 2017 0.2395 0.2430 0.2200 0.2240 263,628 -0.01(-3.11%)
Nov 28, 2017 0.2350 0.2450 0.2300 0.2312 498,736 -0.00(-2.04%)
Nov 27, 2017 0.2200 0.2400 0.2161 0.2360 923,982 +0.02(+7.27%)
Nov 24, 2017 0.2325 0.2325 0.2150 0.2200 191,653 -0.01(-4.35%)
Nov 22, 2017 0.2201 0.2350 0.2150 0.2300 155,375 -0.01(-3.16%)
Nov 21, 2017 0.2400 0.2440 0.2300 0.2375 180,198 -0.00(-1.04%)
Nov 20, 2017 0.2340 0.2400 0.2200 0.2400 280,917 +0.00(+0.84%)
Nov 17, 2017 0.2500 0.2500 0.2300 0.2380 151,679 -0.00(-1.24%)
Nov 16, 2017 0.2430 0.2590 0.2410 0.2410 379,427 -0.00(-0.62%)
Nov 15, 2017 0.2400 0.2450 0.2200 0.2425 463,441 +0.00(+1.68%)
Nov 14, 2017 0.2150 0.2500 0.2150 0.2385 959,794 +0.01(+6.00%)
Nov 13, 2017 0.2200 0.2400 0.2150 0.2250 351,943 -0.01(-5.12%)
Nov 10, 2017 0.2464 0.2500 0.2200 0.2371 266,233 -0.01(-4.21%)
Nov 09, 2017 0.2700 0.2700 0.2300 0.2476 504,393 -0.02(-8.31%)
Nov 08, 2017 0.2500 0.2700 0.2450 0.2700 936,722 +0.02(+8.00%)
Nov 07, 2017 0.2810 0.2811 0.2310 0.2500 764,161 +0.02(+10.38%)
Nov 06, 2017 0.2075 0.2499 0.2000 0.2265 704,977 +0.02(+11.58%)
Nov 03, 2017 0.1600 0.2100 0.1600 0.2030 774,355 +0.02(+12.78%)
Nov 02, 2017 0.2150 0.2150 0.1360 0.1800 2,379,463 -0.04(-16.28%)
Nov 01, 2017 0.2050 0.2265 0.2050 0.2150 442,489 -0.01(-4.44%)
Oct 31, 2017 0.2500 0.2500 0.2001 0.2250 354,808 -0.02(-8.30%)
Oct 30, 2017 0.2760 0.2799 0.2401 0.2454 556,688 -0.00(-0.56%)
Oct 27, 2017 0.2900 0.2910 0.2120 0.2467 390,809 +0.03(+12.77%)
Oct 26, 2017 0.2250 0.2250 0.2118 0.2188 167,299 -0.00(-0.55%)
Oct 25, 2017 0.2225 0.2300 0.2200 0.2200 198,852 -0.01(-2.53%)
Oct 24, 2017 0.2300 0.2341 0.2200 0.2257 184,468 -0.00(-1.87%)
Oct 23, 2017 0.2323 0.2400 0.2264 0.2300 236,307 -0.00(-1.94%)
Oct 20, 2017 0.2400 0.2430 0.2300 0.2346 167,088 -0.01(-2.27%)
Oct 19, 2017 0.2400 0.2450 0.2360 0.2400 120,729 +0.00(+0.00%)
Oct 18, 2017 0.2400 0.2400 0.2360 0.2400 92,107 +0.00(+1.57%)
Oct 17, 2017 0.2366 0.2489 0.2360 0.2363 208,449 +0.00(+0.16%)
Oct 16, 2017 0.2450 0.2500 0.2300 0.2359 173,869 -0.00(-1.70%)
Oct 13, 2017 0.2520 0.2520 0.2400 0.2400 232,129 -0.01(-4.76%)
Oct 12, 2017 0.2450 0.2600 0.2410 0.2520 184,125 -0.00(-0.40%)
Oct 11, 2017 0.2525 0.2620 0.2400 0.2530 511,081 -0.01(-1.94%)
Oct 10, 2017 0.2600 0.2500 0.2580 302,515 +0.00(+1.18%)
Oct 09, 2017 0.2650 0.2750 0.2550 0.2550 331,732 -0.01(-3.77%)
Oct 06, 2017 0.2750 0.2849 0.2625 0.2650 209,306 -0.02(-5.36%)
Oct 05, 2017 0.2750 0.2850 0.2700 0.2800 101,424 +0.00(+0.40%)
Oct 04, 2017 0.2860 0.2894 0.2700 0.2789 80,226 -0.01(-2.49%)
Oct 03, 2017 0.2856 0.2880 0.2811 0.2860 98,040 -0.00(-1.35%)
Oct 02, 2017 0.2950 0.2950 0.2600 0.2899 302,526 -0.01(-1.73%)
Sep 29, 2017 0.2700 0.2950 0.2550 0.2950 234,058 +0.02(+9.26%)
Sep 28, 2017 0.2650 0.2700 0.2550 0.2700 126,292 +0.01(+1.89%)
Sep 27, 2017 0.2750 0.2750 0.2613 0.2650 128,259 -0.01(-3.64%)
Sep 26, 2017 0.2950 0.3110 0.2670 0.2750 394,821 -0.04(-11.84%)
Sep 25, 2017 0.3100 0.3127 0.2985 0.3120 204,478 -0.00(-0.97%)
Sep 22, 2017 0.3100 0.3150 0.2950 0.3150 273,463 +0.01(+1.61%)
Sep 21, 2017 0.2903 0.3150 0.2650 0.3100 509,116 +0.02(+6.90%)
Sep 20, 2017 0.3250 0.3350 0.2720 0.2900 1,181,278 -0.03(-9.38%)
Sep 19, 2017 0.2500 0.3570 0.2302 0.3200 2,125,627 +0.07(+28.00%)
Sep 18, 2017 0.2250 0.2500 0.2200 0.2500 305,526 +0.02(+7.76%)
Sep 15, 2017 0.2245 0.2375 0.2200 0.2320 228,407 +0.00(+1.95%)
Sep 14, 2017 0.2175 0.2400 0.2175 0.2276 196,075 +0.00(+1.59%)
Sep 13, 2017 0.2170 0.2240 0.2105 0.2240 142,550 +0.01(+3.94%)
Sep 12, 2017 0.2100 0.2249 0.2100 0.2155 232,837 -0.01(-4.22%)
Sep 11, 2017 0.2170 0.2380 0.2124 0.2250 169,270 -0.01(-2.17%)
Sep 08, 2017 0.2251 0.2300 0.2170 0.2300 194,120 +0.00(+0.00%)
Sep 07, 2017 0.2200 0.2300 0.2200 0.2300 94,379 -0.01(-2.21%)
Sep 06, 2017 0.2251 0.2384 0.2250 0.2352 113,432 +0.00(+1.35%)
Sep 05, 2017 0.2275 0.2368 0.2275 0.2321 109,102 +0.01(+2.23%)
Sep 01, 2017 0.2220 0.2289 0.2190 0.2270 208,901 +0.00(+0.38%)
Aug 31, 2017 0.2288 0.2300 0.2201 0.2261 81,522 -0.00(-1.68%)
Aug 30, 2017 0.2255 0.2398 0.2245 0.2300 101,856 +0.00(+0.00%)
Aug 29, 2017 0.2311 0.2400 0.2210 0.2300 106,162 -0.01(-4.17%)
Aug 28, 2017 0.2350 0.2400 0.2300 0.2400 93,215 +0.00(+0.00%)
Aug 25, 2017 0.2299 0.2400 0.2250 0.2400 106,428 +0.01(+4.35%)
Aug 24, 2017 0.2400 0.2400 0.2250 0.2300 121,712 -0.01(-4.42%)
Aug 23, 2017 0.2325 0.2500 0.2253 0.2406 164,350 -0.00(-0.60%)
Aug 22, 2017 0.2300 0.2500 0.2200 0.2421 198,819 +0.01(+5.56%)
Aug 21, 2017 0.2360 0.2377 0.2201 0.2293 198,364 -0.00(-1.15%)
Aug 18, 2017 0.2375 0.2400 0.2300 0.2320 214,068 -0.00(-1.49%)
Aug 17, 2017 0.2400 0.2450 0.2350 0.2355 93,716 -0.01(-3.09%)
Aug 16, 2017 0.2475 0.2500 0.2355 0.2430 192,774 -0.00(-0.82%)
Aug 15, 2017 0.2500 0.2580 0.2450 0.2450 135,501 -0.01(-3.92%)
Aug 14, 2017 0.2550 0.2600 0.2470 0.2550 231,692 -0.00(-1.16%)
Aug 11, 2017 0.2650 0.2650 0.2500 0.2580 117,388 -0.00(-1.15%)
Aug 10, 2017 0.2685 0.2685 0.2600 0.2610 143,705 -0.01(-3.33%)
Aug 09, 2017 0.2685 0.2700 0.2600 0.2700 215,837 +0.00(+1.12%)
Aug 08, 2017 0.2700 0.2700 0.2570 0.2670 83,952 -0.00(-1.11%)
Aug 07, 2017 0.2575 0.2785 0.2500 0.2700 278,643 +0.01(+2.43%)
Aug 04, 2017 0.2565 0.2750 0.2510 0.2636 115,971 +0.01(+2.89%)
Aug 03, 2017 0.2700 0.2790 0.2510 0.2562 143,859 -0.00(-1.46%)
Aug 02, 2017 0.2550 0.2600 0.2500 0.2600 178,884 +0.00(+0.00%)
Aug 01, 2017 0.2550 0.2600 0.2500 0.2600 76,638 +0.00(+0.00%)
Jul 31, 2017 0.2576 0.2600 0.2500 0.2600 223,503 -0.00(-1.52%)
Jul 28, 2017 0.2600 0.2700 0.2554 0.2640 162,223 +0.01(+3.53%)
Jul 27, 2017 0.2760 0.2760 0.2550 0.2550 332,769 -0.02(-6.25%)
Jul 26, 2017 0.2750 0.2800 0.2700 0.2720 62,307 +0.00(+0.70%)
Jul 25, 2017 0.2600 0.2888 0.2600 0.2701 104,745 +0.00(+0.04%)
Jul 24, 2017 0.2910 0.2969 0.2515 0.2700 300,963 +0.01(+3.45%)
Jul 21, 2017 0.2900 0.2900 0.2609 0.2610 108,583 -0.00(-1.51%)
Jul 20, 2017 0.2950 0.2990 0.2600 0.2650 419,746 -0.02(-6.36%)
Jul 19, 2017 0.2900 0.2970 0.2600 0.2830 294,073 -0.03(-8.68%)
Jul 18, 2017 0.2500 0.3099 0.2500 0.3099 618,684 +0.06(+23.96%)
Jul 17, 2017 0.2450 0.2650 0.2379 0.2500 251,984 -0.01(-3.85%)
Jul 14, 2017 0.2480 0.2600 0.2376 0.2600 177,694 +0.01(+4.00%)
Jul 13, 2017 0.2500 0.2543 0.2300 0.2500 152,012 +0.01(+4.17%)
Jul 12, 2017 0.2354 0.2498 0.2300 0.2400 196,077 +0.00(+0.83%)
Jul 11, 2017 0.2535 0.2600 0.2301 0.2380 154,616 -0.01(-4.79%)
Jul 10, 2017 0.2535 0.2600 0.2469 0.2500 81,361 -0.00(-0.62%)
Jul 07, 2017 0.2600 0.2700 0.2500 0.2516 134,294 -0.01(-3.28%)
Jul 06, 2017 0.2900 0.2900 0.2601 0.2601 147,158 -0.03(-8.90%)
Jul 05, 2017 0.2785 0.2940 0.2600 0.2855 263,972 +0.01(+2.33%)
Jul 03, 2017 0.2750 0.3000 0.2600 0.2790 169,777 -0.00(-0.36%)
Jun 30, 2017 0.2525 0.2960 0.2400 0.2800 279,496 +0.04(+16.67%)
Jun 29, 2017 0.2500 0.2500 0.2250 0.2400 226,829 -0.01(-3.85%)
Jun 28, 2017 0.2300 0.2496 0.2200 0.2496 189,348 +0.02(+8.52%)
Jun 27, 2017 0.2280 0.2300 0.2200 0.2300 263,125 +0.01(+2.22%)
Jun 26, 2017 0.2490 0.2500 0.2200 0.2250 309,277 -0.01(-2.47%)
Jun 23, 2017 0.2650 0.2660 0.2151 0.2307 794,903 -0.01(-4.82%)
Jun 22, 2017 0.2455 0.2600 0.2410 0.2424 310,583 +0.00(+0.58%)
Jun 21, 2017 0.2320 0.2550 0.2320 0.2410 366,056 +0.00(+0.42%)
Jun 20, 2017 0.2540 0.2550 0.2394 0.2400 653,092 +0.00(+0.13%)
Jun 19, 2017 0.2650 0.2700 0.2201 0.2397 2,923,447 -0.06(-18.75%)
Jun 16, 2017 0.2930 0.3000 0.2900 0.2950 73,839 +0.00(+1.37%)
Jun 15, 2017 0.2955 0.3000 0.2910 0.2910 80,692 +0.00(+0.00%)
Jun 14, 2017 0.2955 0.3074 0.2910 0.2910 175,282 +0.00(+0.31%)
Jun 13, 2017 0.3000 0.3179 0.2800 0.2901 154,747 -0.01(-3.30%)
Jun 12, 2017 0.2950 0.3000 0.2900 0.3000 112,255 +0.00(+0.45%)
Jun 09, 2017 0.2850 0.3020 0.2800 0.2987 106,345 +0.01(+4.79%)
Jun 08, 2017 0.2878 0.2933 0.2821 0.2850 148,172 -0.01(-3.55%)
Jun 07, 2017 0.3050 0.3090 0.2650 0.2955 609,747 -0.01(-4.00%)
Jun 06, 2017 0.3380 0.3650 0.2900 0.3078 859,855 -0.03(-8.11%)
Jun 05, 2017 0.2900 0.3500 0.2820 0.3350 988,803 +0.04(+14.33%)
Jun 02, 2017 0.2826 0.2977 0.2800 0.2930 203,170 +0.01(+4.27%)
Jun 01, 2017 0.2905 0.3000 0.2800 0.2810 177,887 -0.01(-4.39%)
May 31, 2017 0.2843 0.3000 0.2805 0.2939 89,142 +0.01(+1.86%)
May 30, 2017 0.3050 0.3050 0.2802 0.2885 245,043 -0.01(-3.82%)
May 26, 2017 0.2810 0.3050 0.2801 0.3000 163,924 +0.02(+6.85%)
May 25, 2017 0.2945 0.2945 0.2700 0.2808 193,243 -0.02(-7.95%)
May 24, 2017 0.2777 0.3050 0.2525 0.3050 554,676 +0.03(+10.71%)
May 23, 2017 0.2875 0.2900 0.2755 0.2755 222,121 -0.02(-5.36%)
May 22, 2017 0.2975 0.3000 0.2803 0.2911 190,225 -0.01(-3.42%)
May 19, 2017 0.2900 0.3014 0.2800 0.3014 138,602 +0.01(+2.17%)
May 18, 2017 0.2926 0.3000 0.2800 0.2950 287,857 +0.01(+2.64%)
May 17, 2017 0.3049 0.3099 0.2850 0.2874 372,344 -0.02(-6.53%)
May 16, 2017 0.3075 0.3100 0.3000 0.3075 209,031 +0.00(+0.00%)
May 15, 2017 0.3078 0.3100 0.3000 0.3075 334,073 -0.00(-0.65%)
May 12, 2017 0.3072 0.3095 0.3000 0.3095 386,502 +0.00(+0.49%)
May 11, 2017 0.3195 0.3200 0.3001 0.3080 397,851 -0.01(-3.45%)
May 10, 2017 0.3195 0.3234 0.3011 0.3190 249,808 -0.01(-3.19%)
May 09, 2017 0.3251 0.3300 0.3110 0.3295 223,257 +0.00(+1.38%)
May 08, 2017 0.3350 0.3500 0.3200 0.3250 155,709 -0.01(-2.99%)
May 05, 2017 0.3500 0.3500 0.3200 0.3350 102,209 +0.00(+0.00%)
May 04, 2017 0.3350 0.3500 0.3220 0.3350 196,727 +0.00(+1.45%)
May 03, 2017 0.3400 0.3500 0.3260 0.3302 228,883 -0.01(-4.29%)
May 02, 2017 0.3290 0.3450 0.3290 0.3450 269,082 +0.02(+5.02%)
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.