Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cv Sciences Inc (OP: CVSI )

0.0680 +0.0051 (+8.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Nov 30, 2018 4.900 5.460 4.570 5.015 2,701,900 +0.11(+2.35%)
Nov 29, 2018 4.625 5.050 4.300 4.900 2,844,144 +0.40(+8.89%)
Nov 28, 2018 3.635 4.680 3.580 4.500 2,059,714 +0.95(+26.76%)
Nov 27, 2018 3.735 3.740 3.330 3.550 1,452,003 -0.14(-3.79%)
Nov 26, 2018 4.185 4.190 3.620 3.690 2,065,790 -0.41(-10.00%)
Nov 23, 2018 4.140 4.230 4.050 4.100 224,600 -0.14(-3.30%)
Nov 21, 2018 4.240 4.240 4.240 0 +0.07(+1.68%)
Nov 20, 2018 4.195 4.200 3.830 4.170 1,310,996 -0.08(-1.88%)
Nov 19, 2018 4.600 4.620 4.210 4.250 819,302 -0.28(-6.18%)
Nov 16, 2018 4.595 4.690 4.310 4.530 1,002,300 +0.00(+0.00%)
Nov 15, 2018 4.055 4.640 3.990 4.530 1,472,568 +0.45(+11.03%)
Nov 14, 2018 4.195 4.365 3.820 4.080 2,787,914 -0.14(-3.32%)
Nov 13, 2018 4.615 4.620 4.170 4.220 2,348,896 -0.43(-9.25%)
Nov 12, 2018 5.270 5.280 4.610 4.650 1,730,379 -0.47(-9.18%)
Nov 09, 2018 5.030 5.390 4.960 5.120 1,171,500 +0.00(+0.00%)
Nov 08, 2018 5.120 5.620 4.950 5.120 2,098,600 -0.51(-9.06%)
Nov 07, 2018 6.185 6.220 4.950 5.630 6,279,227 -0.52(-8.46%)
Nov 06, 2018 6.430 6.540 6.060 6.150 1,828,794 -0.25(-3.91%)
Nov 05, 2018 5.850 6.450 5.840 6.400 2,735,485 +0.59(+10.15%)
Nov 02, 2018 5.705 5.900 5.280 5.810 1,320,900 +0.14(+2.42%)
Nov 01, 2018 5.005 5.680 4.964 5.673 1,196,748 +0.67(+13.45%)
Oct 31, 2018 5.010 5.220 4.920 5.000 646,457 +0.01(+0.20%)
Oct 30, 2018 4.855 5.070 4.820 4.990 442,744 +0.06(+1.22%)
Oct 29, 2018 5.225 5.270 4.900 4.930 846,328 -0.12(-2.38%)
Oct 26, 2018 4.950 5.350 4.830 5.050 837,400 +0.04(+0.80%)
Oct 25, 2018 5.100 5.180 4.920 5.010 649,319 +0.04(+0.80%)
Oct 24, 2018 5.500 5.500 4.950 4.970 717,509 -0.20(-3.87%)
Oct 23, 2018 4.820 5.288 4.600 5.170 1,306,518 +0.02(+0.39%)
Oct 22, 2018 5.750 5.750 4.910 5.150 1,485,625 -0.45(-8.04%)
Oct 19, 2018 5.675 5.850 5.550 5.600 852,100 -0.08(-1.41%)
Oct 18, 2018 5.570 5.830 5.310 5.680 746,557 +0.18(+3.27%)
Oct 17, 2018 5.165 5.900 5.120 5.500 1,740,507 +0.16(+3.00%)
Oct 16, 2018 6.060 6.330 5.290 5.340 2,390,898 -0.56(-9.49%)
Oct 15, 2018 5.270 5.950 5.260 5.900 2,463,339 +0.70(+13.46%)
Oct 12, 2018 4.895 5.280 4.890 5.200 1,336,000 +0.31(+6.34%)
Oct 11, 2018 4.885 4.950 4.670 4.890 677,837 -0.03(-0.61%)
Oct 10, 2018 5.050 5.050 4.860 4.920 1,110,140 +0.03(+0.61%)
Oct 09, 2018 4.705 4.980 4.660 4.890 900,707 +0.15(+3.16%)
Oct 08, 2018 5.140 5.150 4.530 4.740 1,491,170 -0.31(-6.23%)
Oct 05, 2018 4.030 5.090 3.950 5.055 3,304,000 +1.00(+24.81%)
Oct 04, 2018 4.270 4.290 3.910 4.050 1,103,033 -0.22(-5.15%)
Oct 03, 2018 4.745 4.780 3.900 4.270 2,716,213 -0.36(-7.78%)
Oct 02, 2018 4.980 4.980 4.620 4.630 999,379 -0.35(-7.03%)
Oct 01, 2018 4.975 5.080 4.850 4.980 749,083 +0.15(+3.11%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.