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

Cbdmd Inc (NY: YCBD )

0.6630 -0.0056 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 31, 2023 1.440 1.476 1.430 1.450 19,697 +0.02(+1.40%)
Jul 28, 2023 1.340 1.450 1.340 1.430 23,920 +0.08(+5.93%)
Jul 27, 2023 1.360 1.400 1.340 1.350 15,673 +0.00(+0.00%)
Jul 26, 2023 1.350 1.390 1.350 1.350 13,702 +0.01(+0.75%)
Jul 25, 2023 1.400 1.430 1.340 1.340 26,407 -0.06(-4.29%)
Jul 24, 2023 1.430 1.449 1.360 1.400 28,574 -0.05(-3.45%)
Jul 21, 2023 1.420 1.468 1.420 1.450 8,846 +0.04(+2.84%)
Jul 20, 2023 1.420 1.470 1.410 1.410 20,816 -0.03(-2.08%)
Jul 19, 2023 1.410 1.460 1.360 1.440 22,172 +0.01(+0.70%)
Jul 18, 2023 1.400 1.460 1.400 1.430 15,572 +0.01(+0.70%)
Jul 17, 2023 1.410 1.500 1.400 1.420 12,516 +0.00(+0.00%)
Jul 14, 2023 1.340 1.420 1.340 1.420 37,266 +0.08(+5.97%)
Jul 13, 2023 1.350 1.410 1.340 1.340 31,272 -0.01(-0.74%)
Jul 12, 2023 1.460 1.500 1.350 1.350 40,025 -0.09(-6.25%)
Jul 11, 2023 1.480 1.510 1.420 1.440 40,314 -0.04(-2.70%)
Jul 10, 2023 1.500 1.500 1.440 1.480 9,295 +0.01(+0.68%)
Jul 07, 2023 1.450 1.480 1.400 1.470 11,227 +0.03(+2.08%)
Jul 06, 2023 1.410 1.460 1.398 1.440 13,125 +0.02(+1.41%)
Jul 05, 2023 1.430 1.430 1.370 1.420 27,613 -0.01(-0.70%)
Jul 03, 2023 1.430 1.500 1.415 1.430 13,692 +0.03(+2.14%)
Jun 30, 2023 1.500 1.520 1.397 1.400 34,064 -0.15(-9.68%)
Jun 29, 2023 1.460 1.670 1.420 1.550 142,796 +0.10(+6.90%)
Jun 28, 2023 1.510 1.580 1.420 1.450 40,260 -0.06(-3.97%)
Jun 27, 2023 1.530 1.600 1.510 1.510 28,948 -0.03(-1.94%)
Jun 26, 2023 1.720 1.720 1.500 1.540 79,276 -0.15(-8.88%)
Jun 23, 2023 1.710 1.740 1.580 1.690 29,607 +0.00(+0.00%)
Jun 22, 2023 1.750 1.750 1.680 1.690 8,043 -0.04(-2.31%)
Jun 21, 2023 1.730 1.750 1.680 1.730 13,684 -0.01(-0.57%)
Jun 20, 2023 1.720 1.781 1.680 1.740 49,138 +0.04(+2.35%)
Jun 16, 2023 1.790 2.190 1.700 1.700 468,197 -0.03(-1.73%)
Jun 15, 2023 1.730 1.735 1.690 1.730 21,079 +0.02(+1.17%)
Jun 14, 2023 1.700 1.760 1.670 1.710 11,679 +0.02(+1.18%)
Jun 13, 2023 1.620 1.740 1.620 1.690 13,127 +0.09(+5.62%)
Jun 12, 2023 1.670 1.715 1.600 1.600 30,108 -0.07(-4.19%)
Jun 09, 2023 1.790 1.790 1.600 1.670 51,072 -0.07(-4.02%)
Jun 08, 2023 1.780 1.780 1.690 1.740 26,466 +0.05(+2.96%)
Jun 07, 2023 1.880 1.950 1.678 1.690 137,396 -0.20(-10.58%)
Jun 06, 2023 1.870 1.950 1.870 1.890 10,115 -0.01(-0.53%)
Jun 05, 2023 1.990 1.990 1.870 1.900 23,651 -0.04(-2.06%)
Jun 02, 2023 1.930 1.960 1.870 1.940 11,651 +0.05(+2.65%)
Jun 01, 2023 1.910 1.990 1.870 1.890 33,700 -0.01(-0.53%)
May 31, 2023 1.890 2.050 1.890 1.900 89,747 -0.03(-1.55%)
May 30, 2023 1.790 1.940 1.790 1.930 58,561 +0.13(+7.22%)
May 26, 2023 1.820 1.885 1.790 1.800 17,080 -0.03(-1.64%)
May 25, 2023 1.820 1.870 1.710 1.830 81,070 -0.04(-2.14%)
May 24, 2023 1.930 1.930 1.830 1.870 56,362 -0.03(-1.58%)
May 23, 2023 1.890 1.910 1.850 1.900 67,210 +0.00(+0.00%)
May 22, 2023 2.030 2.050 1.850 1.900 65,743 -0.15(-7.32%)
May 19, 2023 1.950 2.050 1.878 2.050 60,769 +0.12(+6.22%)
May 18, 2023 1.970 1.970 1.800 1.930 160,372 -0.01(-0.52%)
May 17, 2023 2.030 2.100 1.895 1.940 119,946 -0.09(-4.43%)
May 16, 2023 2.010 2.230 1.900 2.030 350,063 -0.01(-0.25%)
May 15, 2023 2.230 2.250 1.960 2.035 317,460 -0.15(-6.65%)
May 12, 2023 2.040 2.350 1.978 2.180 673,501 +0.17(+8.46%)
May 11, 2023 1.990 2.020 1.960 2.010 32,159 -0.01(-0.50%)
May 10, 2023 1.980 2.040 1.957 2.020 14,848 +0.01(+0.50%)
May 09, 2023 2.040 2.060 1.900 2.010 33,709 -0.03(-1.47%)
May 08, 2023 2.000 2.100 2.000 2.040 79,581 +0.04(+2.00%)
May 05, 2023 1.970 2.080 1.920 2.000 130,061 +0.03(+1.52%)
May 04, 2023 2.040 2.048 1.810 1.970 214,163 +0.04(+2.07%)
May 03, 2023 2.130 2.130 1.860 1.930 98,289 -0.13(-6.31%)
May 02, 2023 1.990 2.230 1.830 2.060 305,279 +0.11(+5.64%)
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.