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 )

0.0943 -0.0027 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 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%)
Jul 02, 2018 1.655 1.690 1.530 1.600 699,956 -0.06(-3.61%)
Jun 29, 2018 1.710 1.760 1.600 1.660 491,653 -0.02(-1.19%)
Jun 28, 2018 1.750 1.790 1.610 1.680 926,832 -0.07(-4.27%)
Jun 27, 2018 1.760 1.880 1.670 1.755 2,283,537 +0.05(+3.24%)
Jun 26, 2018 1.700 1.730 1.580 1.700 875,591 -0.02(-1.16%)
Jun 25, 2018 1.680 1.740 1.540 1.720 1,304,030 +0.09(+5.52%)
Jun 22, 2018 1.430 1.690 1.420 1.630 2,342,476 +0.24(+17.27%)
Jun 21, 2018 1.700 1.700 1.390 1.390 5,914,450 -0.38(-21.47%)
Jun 20, 2018 1.970 2.050 1.770 1.770 1,894,518 -0.15(-7.81%)
Jun 19, 2018 2.089 1.840 1.920 2,100,704 -0.17(-8.08%)
Jun 18, 2018 2.110 2.140 2.030 2.089 646,961 -0.02(-1.01%)
Jun 15, 2018 2.150 1.990 2.110 1,199,438 +0.12(+6.03%)
Jun 14, 2018 2.210 2.240 1.960 1.990 1,552,169 -0.20(-9.13%)
Jun 13, 2018 2.025 2.290 1.860 2.190 1,983,886 +0.00(+0.00%)
Jun 12, 2018 2.380 2.450 2.050 2.190 2,632,226 -0.19(-7.98%)
Jun 11, 2018 2.200 2.450 2.190 2.380 2,456,260 +0.24(+11.21%)
Jun 08, 2018 1.840 2.270 1.810 2.140 3,231,986 +0.27(+14.44%)
Jun 07, 2018 2.190 2.190 1.660 1.870 7,730,165 -0.33(-15.00%)
Jun 06, 2018 2.200 6,486,733 -0.21(-8.71%)
Jun 05, 2018 2.080 2.580 2.058 2.410 5,571,449 +0.29(+13.68%)
Jun 04, 2018 1.920 2.230 1.830 2.120 5,303,398 +0.36(+20.45%)
Jun 01, 2018 1.540 1.950 1.530 1.760 3,761,640 +0.23(+15.03%)
May 31, 2018 1.550 1.580 1.400 1.530 2,224,197 +0.01(+0.66%)
May 30, 2018 1.345 1.530 1.320 1.520 2,680,614 +0.22(+16.92%)
May 29, 2018 1.200 1.310 1.195 1.300 1,306,321 +0.10(+8.33%)
May 25, 2018 1.200 1.200 1.200 0 +0.03(+3.00%)
May 24, 2018 1.325 1.350 1.150 1.165 2,547,809 -0.14(-10.38%)
May 23, 2018 1.385 1.440 1.220 1.300 3,294,862 -0.06(-4.41%)
May 22, 2018 1.230 1.420 1.170 1.360 2,934,560 +0.11(+8.80%)
May 21, 2018 1.130 1.290 1.060 1.250 3,496,647 +0.20(+19.05%)
May 18, 2018 1.040 1.150 1.030 1.050 2,604,302 +0.02(+1.94%)
May 17, 2018 0.9675 1.070 0.9150 1.030 1,644,297 +0.01(+0.98%)
May 16, 2018 1.035 1.100 0.9305 1.020 3,923,361 -0.08(-7.27%)
May 15, 2018 0.8400 1.120 0.8300 1.100 6,280,429 +0.27(+33.17%)
May 14, 2018 0.7614 0.8385 0.7510 0.8260 1,420,748 +0.07(+9.71%)
May 11, 2018 0.7435 0.7785 0.7400 0.7529 334,634 +0.01(+1.32%)
May 10, 2018 0.7851 0.7950 0.7419 0.7431 397,227 -0.04(-5.34%)
May 09, 2018 0.7550 0.7900 0.7300 0.7850 570,665 +0.05(+6.08%)
May 08, 2018 0.7452 0.7700 0.7100 0.7400 319,657 -0.01(-1.37%)
May 07, 2018 0.7400 0.7800 0.7325 0.7502 500,897 +0.01(+1.40%)
May 04, 2018 0.6900 0.7425 0.6800 0.7399 504,957 +0.05(+7.23%)
May 03, 2018 0.7100 0.7100 0.6610 0.6900 543,111 +0.00(+0.00%)
May 02, 2018 0.7200 0.7300 0.6601 0.6900 1,048,597 -0.02(-2.82%)
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.