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

Can B Corp (OP: CANB )

0.0230 -0.0011 (-4.56%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 17, 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 (%)
Jun 30, 2022 4.350 4.550 3.660 4.500 4,539 +0.55(+13.92%)
Jun 29, 2022 4.100 4.100 3.805 3.950 3,141 -0.05(-1.25%)
Jun 28, 2022 3.540 4.000 3.540 4.000 2,877 -0.05(-1.23%)
Jun 24, 2022 4.050 25 +0.05(+1.25%)
Jun 23, 2022 3.750 4.000 3.750 4.000 1,638 -0.05(-1.23%)
Jun 22, 2022 3.850 4.100 3.725 4.050 5,132 +0.27(+7.14%)
Jun 21, 2022 3.890 3.900 3.780 3.780 898 -0.22(-5.50%)
Jun 17, 2022 4.350 4.350 3.700 4.000 2,047 -0.39(-8.88%)
Jun 16, 2022 4.034 4.390 4.034 4.390 390 +0.58(+15.22%)
Jun 15, 2022 3.750 4.270 3.720 3.810 2,037 -0.14(-3.54%)
Jun 14, 2022 4.000 4.000 3.950 3.950 616 -0.20(-4.82%)
Jun 13, 2022 4.100 4.200 4.070 4.150 1,156 -0.05(-1.19%)
Jun 10, 2022 4.210 4.400 4.200 4.200 1,665 -0.08(-1.75%)
Jun 09, 2022 4.400 4.400 4.275 4.275 414 +0.10(+2.27%)
Jun 08, 2022 4.000 4.400 4.000 4.180 1,813 +0.18(+4.50%)
Jun 07, 2022 3.900 4.000 3.900 4.000 1,519 +0.10(+2.56%)
Jun 06, 2022 4.400 4.400 2.650 3.900 20,076 -0.75(-16.13%)
Jun 03, 2022 4.650 4.650 4.650 4.650 278 -0.05(-1.06%)
Jun 02, 2022 4.700 4.700 4.700 4.700 137 +0.00(+0.00%)
Jun 01, 2022 4.400 4.750 4.400 4.700 1,415 +0.20(+4.44%)
May 31, 2022 4.500 4.500 4.500 4.500 1,001 +0.25(+5.88%)
May 27, 2022 4.500 4.500 4.250 4.250 230 -0.50(-10.53%)
May 26, 2022 4.750 4.750 4.750 4.750 1,101 +0.25(+5.56%)
May 25, 2022 4.000 4.850 4.000 4.500 2,914 +0.42(+10.29%)
May 24, 2022 5.000 5.400 4.080 4.080 4,298 -0.92(-18.40%)
May 23, 2022 5.210 5.250 5.000 5.000 1,172 -0.05(-0.99%)
May 19, 2022 5.050 0 +0.05(+1.00%)
May 18, 2022 5.000 5.000 5.000 5.000 1,529 +0.17(+3.63%)
May 17, 2022 5.000 5.000 4.825 4.825 3,604 -0.17(-3.50%)
May 16, 2022 4.800 5.000 4.800 5.000 5,566 +0.50(+11.11%)
May 13, 2022 5.250 5.500 4.500 4.500 5,216 -0.50(-10.00%)
May 12, 2022 4.250 5.000 4.250 5.000 1,169 +0.75(+17.65%)
May 11, 2022 4.800 4.800 4.250 4.250 1,992 -0.65(-13.27%)
May 10, 2022 4.200 5.500 4.200 4.900 5,789 +0.90(+22.50%)
May 09, 2022 3.975 4.000 3.975 4.000 1,549 +0.00(+0.00%)
May 05, 2022 4.000 117 -1.38(-25.58%)
May 04, 2022 5.250 5.375 4.300 5.375 2,133 -0.12(-2.27%)
May 03, 2022 5.500 5.500 5.500 5.500 246 +0.25(+4.76%)
May 02, 2022 5.250 5.250 5.250 5.250 538 -0.25(-4.55%)
Apr 29, 2022 5.200 5.500 5.200 5.500 330 +0.30(+5.77%)
Apr 28, 2022 5.360 5.650 5.200 5.200 4,657 -0.20(-3.70%)
Apr 27, 2022 5.120 5.400 5.120 5.400 1,418 +0.40(+8.00%)
Apr 25, 2022 5.000 14 -0.50(-9.09%)
Apr 21, 2022 5.500 5 -0.01(-0.18%)
Apr 20, 2022 5.710 5.710 5.500 5.510 1,313 +0.01(+0.18%)
Apr 19, 2022 5.500 5.500 5.500 5.500 135 +0.00(+0.00%)
Apr 18, 2022 5.250 5.500 5.000 5.500 2,152 +0.14(+2.61%)
Apr 14, 2022 5.940 5.940 5.360 5.360 302 -0.58(-9.76%)
Apr 13, 2022 5.940 5.940 5.300 5.940 2,376 +0.64(+12.08%)
Apr 12, 2022 5.400 5.400 5.300 5.300 1,352 -0.21(-3.81%)
Apr 11, 2022 5.510 5.510 5.510 5.510 340 +0.18(+3.38%)
Apr 06, 2022 5.330 54 -0.15(-2.74%)
Apr 05, 2022 5.760 5.760 5.480 5.480 413 +0.18(+3.40%)
Apr 04, 2022 5.300 5.300 5.300 5.300 214 -0.70(-11.67%)
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.