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 (%)
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%)
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.