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 (%)
Sep 28, 2018 5.030 5.070 4.760 4.830 1,146,900 -0.22(-4.36%)
Sep 27, 2018 5.250 5.260 5.000 5.050 644,898 -0.07(-1.37%)
Sep 26, 2018 5.210 5.230 4.960 5.120 768,472 -0.11(-2.10%)
Sep 25, 2018 5.015 5.350 5.010 5.230 1,887,170 +0.41(+8.51%)
Sep 24, 2018 4.985 5.000 4.630 4.820 1,789,338 -0.27(-5.30%)
Sep 21, 2018 5.495 5.520 4.770 5.090 2,229,200 -0.29(-5.39%)
Sep 20, 2018 5.635 5.750 5.300 5.380 1,651,185 -0.04(-0.74%)
Sep 19, 2018 5.905 6.240 5.150 5.420 4,181,298 -0.33(-5.74%)
Sep 18, 2018 4.840 5.750 4.810 5.750 5,929,852 +1.02(+21.56%)
Sep 17, 2018 4.980 5.060 4.660 4.730 1,242,754 +0.07(+1.50%)
Sep 14, 2018 4.540 4.940 4.250 4.660 2,007,800 -0.10(-2.02%)
Sep 13, 2018 4.960 5.060 4.630 4.756 2,763,765 -0.36(-7.11%)
Sep 12, 2018 5.575 5.580 4.800 5.120 3,959,546 -0.19(-3.61%)
Sep 11, 2018 4.915 5.510 4.870 5.312 7,521,461 +0.78(+17.26%)
Sep 10, 2018 3.295 4.540 3.010 4.530 5,734,282 +1.21(+36.45%)
Sep 07, 2018 3.775 3.820 3.230 3.320 4,250,200 -0.52(-13.54%)
Sep 06, 2018 4.190 4.200 3.830 3.840 2,067,265 -0.35(-8.35%)
Sep 05, 2018 4.600 4.600 3.760 4.190 3,463,399 -0.21(-4.77%)
Sep 04, 2018 4.630 4.810 4.150 4.400 3,824,593 +0.07(+1.62%)
Aug 31, 2018 4.330 4.330 4.330 0 +0.25(+6.13%)
Aug 30, 2018 3.150 4.470 3.140 4.080 9,369,244 +0.87(+27.10%)
Aug 29, 2018 3.720 4.080 2.760 3.210 18,139,192 -0.94(-22.65%)
Aug 28, 2018 4.720 4.850 4.050 4.150 8,004,157 -0.79(-15.99%)
Aug 27, 2018 5.500 5.850 4.860 4.940 8,458,242 -1.33(-21.21%)
Aug 24, 2018 6.470 6.780 5.820 6.270 5,313,100 -0.25(-3.83%)
Aug 23, 2018 6.610 7.760 5.400 6.520 11,639,270 -0.61(-8.56%)
Aug 22, 2018 6.250 7.140 5.690 7.130 8,179,780 +1.55(+27.82%)
Aug 21, 2018 4.050 7.520 3.690 5.578 11,635,216 +1.37(+32.50%)
Aug 20, 2018 6.910 9.200 3.400 4.210 29,785,250 -2.40(-36.31%)
Aug 17, 2018 5.615 6.810 5.410 6.610 6,251,100 +1.00(+17.83%)
Aug 16, 2018 5.295 5.880 5.200 5.610 4,257,345 +0.43(+8.30%)
Aug 15, 2018 5.400 5.450 4.550 5.180 6,911,816 +0.04(+0.78%)
Aug 14, 2018 4.880 5.690 4.800 5.140 9,617,055 +0.30(+6.20%)
Aug 13, 2018 4.180 5.030 4.030 4.840 4,772,326 +0.66(+15.79%)
Aug 10, 2018 4.290 4.290 3.750 4.180 4,700,400 -0.04(-0.95%)
Aug 09, 2018 3.845 4.350 3.820 4.220 5,201,162 +0.47(+12.53%)
Aug 08, 2018 3.480 3.750 3.470 3.750 2,255,213 +0.28(+8.07%)
Aug 07, 2018 3.335 3.510 3.310 3.470 2,530,249 +0.17(+5.15%)
Aug 06, 2018 3.065 3.300 3.060 3.300 2,371,333 +0.32(+10.92%)
Aug 03, 2018 2.850 3.030 2.800 2.975 1,308,500 +0.14(+4.75%)
Aug 02, 2018 2.980 3.040 2.750 2.840 2,393,407 -0.23(-7.49%)
Aug 01, 2018 3.205 3.310 2.890 3.070 4,140,443 -0.05(-1.60%)
Jul 31, 2018 2.950 3.140 2.760 3.120 2,748,540 +0.17(+5.76%)
Jul 30, 2018 2.795 3.040 2.730 2.950 2,612,784 +0.25(+9.26%)
Jul 27, 2018 2.575 2.770 2.330 2.700 1,946,000 +0.20(+8.00%)
Jul 26, 2018 2.890 2.970 2.450 2.500 3,916,615 -0.33(-11.66%)
Jul 25, 2018 2.740 2.890 2.630 2.830 5,694,081 +0.24(+9.27%)
Jul 24, 2018 2.295 2.650 2.210 2.590 4,117,564 +0.29(+12.61%)
Jul 23, 2018 2.000 2.320 1.990 2.300 4,136,314 +0.34(+17.35%)
Jul 20, 2018 1.970 1.900 1.960 491,970 +0.04(+2.08%)
Jul 19, 2018 1.900 1.950 1.820 1.920 370,968 +0.02(+1.05%)
Jul 18, 2018 1.955 1.980 1.850 1.900 586,085 -0.05(-2.56%)
Jul 17, 2018 1.840 1.950 1.830 1.950 549,462 +0.12(+6.56%)
Jul 16, 2018 1.810 1.920 1.810 1.830 486,572 -0.01(-0.54%)
Jul 13, 2018 1.800 1.870 1.790 1.840 557,761 +0.04(+2.22%)
Jul 12, 2018 1.750 1.880 1.720 1.800 562,209 +0.03(+1.75%)
Jul 11, 2018 1.840 1.840 1.730 1.769 369,201 -0.06(-3.33%)
Jul 10, 2018 1.900 1.900 1.760 1.830 683,525 -0.07(-3.68%)
Jul 09, 2018 1.960 1.980 1.860 1.900 707,045 -0.05(-2.57%)
Jul 06, 2018 2.015 2.020 1.820 1.950 1,289,918 +0.01(+0.52%)
Jul 05, 2018 1.640 1.950 1.640 1.940 1,538,767 +0.31(+19.02%)
Jul 03, 2018 1.630 1.630 1.630 0 +0.03(+1.87%)
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.