Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Cytosorbents Cor (NQ: CTSO )

0.8407 +0.0307 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2023 1.229 1.229 1.160 1.200 115,364 -0.01(-0.83%)
Nov 29, 2023 1.170 1.250 1.170 1.210 49,255 +0.02(+1.68%)
Nov 28, 2023 1.230 1.230 1.100 1.190 311,783 -0.04(-3.25%)
Nov 27, 2023 1.250 1.250 1.170 1.230 111,177 -0.02(-1.99%)
Nov 24, 2023 1.220 1.300 1.220 1.255 42,841 +0.01(+1.21%)
Nov 22, 2023 1.280 1.310 1.210 1.240 134,952 -0.06(-4.62%)
Nov 21, 2023 1.440 1.455 1.260 1.300 114,919 -0.10(-7.14%)
Nov 20, 2023 1.180 1.410 1.160 1.400 138,375 +0.26(+22.81%)
Nov 17, 2023 1.070 1.160 1.070 1.140 125,964 +0.04(+3.64%)
Nov 16, 2023 1.200 1.240 1.060 1.100 199,675 -0.07(-5.98%)
Nov 15, 2023 1.250 1.313 1.160 1.170 277,363 -0.11(-8.59%)
Nov 14, 2023 1.350 1.350 1.240 1.280 138,362 -0.01(-0.78%)
Nov 13, 2023 1.290 1.340 1.210 1.290 167,069 +0.02(+1.57%)
Nov 10, 2023 1.440 1.440 1.200 1.270 213,014 +0.01(+0.79%)
Nov 09, 2023 1.310 1.410 1.260 1.260 120,757 -0.16(-11.27%)
Nov 08, 2023 1.310 1.440 1.310 1.420 48,323 +0.09(+6.77%)
Nov 07, 2023 1.380 1.380 1.280 1.330 82,176 -0.01(-0.75%)
Nov 06, 2023 1.460 1.463 1.310 1.340 90,864 -0.08(-5.63%)
Nov 03, 2023 1.520 1.530 1.410 1.420 63,391 -0.08(-5.02%)
Nov 02, 2023 1.500 1.540 1.460 1.495 91,382 +0.03(+1.70%)
Nov 01, 2023 1.520 1.549 1.450 1.470 26,019 -0.07(-4.55%)
Oct 31, 2023 1.530 1.550 1.468 1.540 44,033 +0.09(+6.21%)
Oct 30, 2023 1.560 1.560 1.400 1.450 76,437 -0.08(-5.23%)
Oct 27, 2023 1.630 1.675 1.485 1.530 126,561 -0.13(-7.83%)
Oct 26, 2023 1.810 1.840 1.630 1.660 56,672 -0.11(-6.21%)
Oct 25, 2023 1.900 1.920 1.770 1.770 25,770 -0.17(-8.76%)
Oct 24, 2023 1.840 1.960 1.840 1.940 115,968 +0.08(+4.58%)
Oct 23, 2023 1.710 1.870 1.680 1.855 142,860 +0.16(+9.12%)
Oct 20, 2023 1.680 1.740 1.630 1.700 19,765 +0.04(+2.41%)
Oct 19, 2023 1.660 1.710 1.571 1.660 139,901 +0.06(+3.75%)
Oct 18, 2023 1.650 1.660 1.570 1.600 70,396 -0.05(-3.03%)
Oct 17, 2023 1.560 1.690 1.560 1.650 40,397 +0.00(+0.00%)
Oct 16, 2023 1.660 1.700 1.630 1.650 58,758 -0.06(-3.51%)
Oct 13, 2023 1.710 1.720 1.601 1.710 62,321 +0.07(+4.27%)
Oct 12, 2023 1.540 1.710 1.540 1.640 102,460 +0.08(+5.13%)
Oct 11, 2023 1.540 1.660 1.540 1.560 274,919 +0.02(+1.30%)
Oct 10, 2023 1.550 1.590 1.530 1.540 93,403 -0.03(-1.91%)
Oct 09, 2023 1.610 1.640 1.550 1.570 43,474 -0.09(-5.42%)
Oct 06, 2023 1.610 1.750 1.610 1.660 84,693 +0.05(+3.11%)
Oct 05, 2023 1.710 1.710 1.570 1.610 66,605 -0.08(-4.73%)
Oct 04, 2023 1.760 1.760 1.680 1.690 142,504 -0.04(-2.31%)
Oct 03, 2023 1.780 1.808 1.720 1.730 42,266 -0.05(-2.81%)
Oct 02, 2023 1.830 1.870 1.750 1.780 50,373 -0.10(-5.32%)
Sep 29, 2023 1.920 1.990 1.820 1.880 41,932 +0.02(+1.08%)
Sep 28, 2023 1.920 1.960 1.860 1.860 41,209 -0.06(-3.12%)
Sep 27, 2023 1.880 1.990 1.830 1.920 106,961 +0.06(+3.23%)
Sep 26, 2023 1.900 1.930 1.850 1.860 23,395 -0.06(-3.12%)
Sep 25, 2023 1.990 1.960 1.920 1.920 50,678 -0.06(-3.03%)
Sep 22, 2023 2.020 2.050 1.950 1.980 35,665 -0.04(-1.98%)
Sep 21, 2023 1.960 2.020 1.960 2.020 20,077 +0.01(+0.50%)
Sep 20, 2023 2.070 2.075 1.980 2.010 88,160 -0.05(-2.43%)
Sep 19, 2023 1.990 2.150 1.990 2.060 136,468 +0.08(+4.04%)
Sep 18, 2023 2.000 2.010 1.950 1.980 55,032 +0.00(+0.00%)
Sep 15, 2023 2.000 2.090 1.960 1.980 141,844 -0.05(-2.46%)
Sep 14, 2023 2.110 2.110 1.990 2.030 63,233 -0.01(-0.49%)
Sep 13, 2023 2.200 2.200 2.000 2.040 161,721 -0.15(-6.85%)
Sep 12, 2023 2.210 2.300 2.170 2.190 152,358 -0.02(-0.90%)
Sep 11, 2023 2.320 2.540 2.210 2.210 92,856 -0.07(-3.07%)
Sep 08, 2023 2.370 2.400 2.280 2.280 39,819 -0.06(-2.56%)
Sep 07, 2023 2.390 2.550 2.330 2.340 59,265 -0.05(-2.09%)
Sep 06, 2023 2.450 2.665 2.380 2.390 54,323 -0.03(-1.24%)
Sep 05, 2023 2.500 2.538 2.420 2.420 43,130 -0.08(-3.20%)
Sep 01, 2023 2.590 2.654 2.450 2.500 39,179 -0.08(-3.10%)
Aug 31, 2023 2.470 2.660 2.460 2.580 68,537 +0.05(+1.98%)
Aug 30, 2023 2.480 2.610 2.410 2.530 32,543 +0.06(+2.43%)
Aug 29, 2023 2.500 2.610 2.440 2.470 22,224 -0.01(-0.40%)
Aug 28, 2023 2.490 2.560 2.430 2.480 36,847 -0.01(-0.40%)
Aug 25, 2023 2.550 2.550 2.462 2.490 76,051 -0.08(-3.11%)
Aug 24, 2023 2.650 2.710 2.500 2.570 39,522 -0.11(-4.10%)
Aug 23, 2023 2.720 2.740 2.670 2.680 15,554 +0.00(+0.00%)
Aug 22, 2023 2.700 2.875 2.660 2.680 38,089 -0.01(-0.37%)
Aug 21, 2023 2.660 2.705 2.650 2.690 31,405 +0.02(+0.75%)
Aug 18, 2023 2.690 2.700 2.668 2.670 16,460 -0.01(-0.37%)
Aug 17, 2023 2.730 2.740 2.650 2.680 68,721 -0.01(-0.37%)
Aug 16, 2023 2.790 2.860 2.680 2.690 50,168 -0.10(-3.58%)
Aug 15, 2023 2.910 2.950 2.750 2.790 58,146 -0.10(-3.46%)
Aug 14, 2023 2.980 3.010 2.850 2.890 30,426 -0.05(-1.70%)
Aug 11, 2023 2.930 3.000 2.860 2.940 44,044 -0.05(-1.67%)
Aug 10, 2023 2.960 3.090 2.950 2.990 23,084 +0.02(+0.67%)
Aug 09, 2023 3.000 3.110 2.970 2.970 34,096 -0.03(-1.00%)
Aug 08, 2023 3.100 3.100 2.950 3.000 61,150 -0.12(-3.85%)
Aug 07, 2023 3.180 3.240 3.080 3.120 31,036 -0.08(-2.50%)
Aug 04, 2023 3.190 3.300 3.180 3.200 57,902 +0.02(+0.63%)
Aug 03, 2023 3.370 3.445 3.180 3.180 80,013 -0.17(-5.07%)
Aug 02, 2023 3.530 3.590 3.205 3.350 166,148 -0.27(-7.46%)
Aug 01, 2023 3.580 3.700 3.510 3.620 167,587 +0.05(+1.40%)
Jul 31, 2023 3.680 3.731 3.460 3.570 60,660 -0.15(-4.03%)
Jul 28, 2023 3.750 3.800 3.680 3.720 37,142 +0.02(+0.54%)
Jul 27, 2023 3.800 3.800 3.690 3.700 50,079 -0.10(-2.63%)
Jul 26, 2023 3.720 3.820 3.710 3.800 25,165 +0.07(+1.88%)
Jul 25, 2023 3.650 3.850 3.650 3.730 20,966 +0.03(+0.81%)
Jul 24, 2023 3.730 3.798 3.700 3.700 48,448 -0.04(-1.20%)
Jul 21, 2023 3.630 3.850 3.600 3.745 28,236 +0.12(+3.17%)
Jul 20, 2023 3.830 3.880 3.600 3.630 47,216 -0.19(-4.97%)
Jul 19, 2023 3.740 3.860 3.620 3.820 50,592 +0.04(+1.06%)
Jul 18, 2023 3.760 3.850 3.630 3.780 69,662 +0.07(+1.89%)
Jul 17, 2023 3.350 3.840 3.250 3.710 100,700 +0.21(+6.00%)
Jul 14, 2023 3.750 3.770 3.169 3.500 258,252 -0.32(-8.38%)
Jul 13, 2023 4.040 4.080 3.750 3.820 109,130 -0.21(-5.21%)
Jul 12, 2023 4.100 4.290 3.950 4.030 400,874 +0.15(+3.87%)
Jul 11, 2023 3.500 4.100 3.500 3.880 204,544 +0.40(+11.49%)
Jul 10, 2023 3.440 3.640 3.440 3.480 21,275 -0.05(-1.42%)
Jul 07, 2023 3.460 3.700 3.450 3.530 33,292 +0.07(+2.02%)
Jul 06, 2023 3.490 3.550 3.393 3.460 24,626 -0.09(-2.54%)
Jul 05, 2023 3.490 3.690 3.490 3.550 14,307 +0.02(+0.57%)
Jul 03, 2023 3.580 3.670 3.500 3.530 28,964 -0.06(-1.67%)
Jun 30, 2023 3.520 3.650 3.500 3.590 37,857 +0.00(+0.00%)
Jun 29, 2023 3.390 3.590 3.360 3.590 25,872 +0.21(+6.21%)
Jun 28, 2023 3.400 3.430 3.350 3.380 41,053 -0.02(-0.59%)
Jun 27, 2023 3.440 3.440 3.350 3.400 25,963 -0.04(-1.16%)
Jun 26, 2023 3.470 3.470 3.320 3.440 18,048 -0.03(-0.86%)
Jun 23, 2023 3.480 3.500 3.351 3.470 29,239 -0.07(-1.98%)
Jun 22, 2023 3.630 3.630 3.460 3.540 15,074 -0.11(-3.01%)
Jun 21, 2023 3.580 3.680 3.512 3.650 33,040 +0.10(+2.82%)
Jun 20, 2023 3.499 3.630 3.454 3.550 19,859 +0.08(+2.31%)
Jun 16, 2023 3.630 3.640 3.460 3.470 57,703 -0.10(-2.80%)
Jun 15, 2023 3.460 3.673 3.450 3.570 72,186 +0.74(+26.15%)
May 08, 2023 2.790 2.880 2.670 2.830 67,711 +0.05(+1.80%)
May 05, 2023 2.800 2.830 2.770 2.780 69,428 +0.02(+0.72%)
May 04, 2023 2.800 2.890 2.700 2.760 104,748 +0.00(+0.00%)
May 03, 2023 2.400 2.942 2.400 2.760 147,178 +0.39(+16.46%)
May 02, 2023 2.480 2.565 2.370 2.370 58,058 -0.11(-4.44%)
May 01, 2023 2.480 2.533 2.480 2.480 108,086 +0.03(+1.22%)
Apr 28, 2023 2.480 2.530 2.330 2.450 94,013 -0.01(-0.41%)
Apr 27, 2023 2.460 2.600 2.450 2.460 78,715 +0.00(+0.00%)
Apr 26, 2023 2.760 2.780 2.420 2.460 84,273 -0.24(-8.89%)
Apr 25, 2023 2.720 2.800 2.630 2.700 96,155 -0.04(-1.46%)
Apr 24, 2023 3.020 3.020 2.710 2.740 97,199 -0.23(-7.74%)
Apr 21, 2023 3.150 3.240 2.910 2.970 107,568 -0.10(-3.26%)
Apr 20, 2023 3.180 3.200 3.000 3.070 71,796 +0.03(+0.99%)
Apr 19, 2023 3.090 3.190 3.000 3.040 87,082 -0.15(-4.70%)
Apr 18, 2023 3.171 3.245 3.150 3.190 11,603 +0.03(+0.95%)
Apr 17, 2023 3.140 3.240 3.140 3.160 28,753 +0.02(+0.64%)
Apr 14, 2023 3.190 3.305 3.120 3.140 46,313 -0.02(-0.79%)
Apr 13, 2023 3.270 3.360 3.120 3.165 47,635 -0.15(-4.67%)
Apr 12, 2023 3.360 3.400 3.320 3.320 11,535 -0.01(-0.30%)
Apr 11, 2023 3.340 3.360 3.270 3.330 17,444 +0.03(+0.91%)
Apr 10, 2023 3.190 3.328 3.125 3.300 55,181 +0.11(+3.45%)
Apr 06, 2023 3.250 3.330 3.050 3.190 88,732 -0.09(-2.74%)
Apr 05, 2023 3.380 3.405 3.230 3.280 57,169 -0.10(-2.96%)
Apr 04, 2023 3.500 3.500 3.370 3.380 30,937 -0.08(-2.45%)
Apr 03, 2023 3.330 3.500 3.320 3.465 46,996 +0.09(+2.82%)
Mar 31, 2023 3.413 3.500 3.310 3.370 95,331 -0.06(-1.75%)
Mar 30, 2023 3.420 3.480 3.400 3.430 47,152 +0.02(+0.59%)
Mar 29, 2023 3.400 3.450 3.345 3.410 28,634 +0.04(+1.19%)
Mar 28, 2023 3.270 3.415 3.240 3.370 26,970 +0.10(+3.06%)
Mar 27, 2023 3.370 3.380 3.230 3.270 32,775 -0.13(-3.82%)
Mar 24, 2023 3.270 3.458 3.220 3.400 58,629 +0.08(+2.41%)
Mar 23, 2023 3.310 3.431 3.300 3.320 33,578 -0.03(-0.90%)
Mar 22, 2023 3.340 3.390 3.230 3.350 27,225 +0.03(+0.90%)
Mar 21, 2023 3.260 3.390 3.200 3.320 38,625 +0.10(+3.11%)
Mar 20, 2023 3.160 3.267 3.100 3.220 62,808 +0.09(+2.88%)
Mar 17, 2023 3.230 3.250 3.080 3.130 47,325 -0.12(-3.69%)
Mar 16, 2023 3.200 3.287 3.175 3.250 53,175 +0.05(+1.56%)
Mar 15, 2023 3.290 3.380 3.080 3.200 56,046 -0.23(-6.71%)
Mar 14, 2023 3.330 3.615 3.330 3.430 76,641 +0.16(+4.73%)
Mar 13, 2023 3.580 3.580 3.210 3.275 105,310 -0.31(-8.52%)
Mar 10, 2023 3.660 3.730 3.470 3.580 62,683 +0.00(+0.00%)
Mar 09, 2023 3.710 3.910 3.520 3.580 59,899 -0.15(-4.02%)
Mar 08, 2023 3.860 3.890 3.600 3.730 155,525 -0.07(-1.84%)
Mar 07, 2023 3.140 4.200 3.140 3.800 473,027 +0.64(+20.25%)
Mar 06, 2023 3.310 3.460 3.130 3.160 51,007 -0.13(-3.95%)
Mar 03, 2023 3.100 3.305 3.091 3.290 36,698 +0.17(+5.45%)
Mar 02, 2023 3.240 3.240 3.090 3.120 31,245 -0.10(-3.11%)
Mar 01, 2023 3.090 3.240 3.090 3.220 55,644 +0.14(+4.55%)
Feb 28, 2023 3.270 3.420 3.070 3.080 96,249 -0.20(-6.10%)
Feb 27, 2023 3.280 3.350 3.120 3.280 64,116 +0.01(+0.31%)
Feb 24, 2023 3.320 3.320 3.170 3.270 31,515 -0.08(-2.39%)
Feb 23, 2023 3.350 3.390 3.250 3.350 64,957 +0.02(+0.60%)
Feb 22, 2023 3.440 3.540 3.270 3.330 64,481 -0.18(-5.13%)
Feb 21, 2023 3.520 3.760 3.400 3.510 131,821 +0.01(+0.29%)
Feb 17, 2023 3.400 3.660 3.400 3.500 39,577 -0.01(-0.28%)
Feb 16, 2023 3.400 3.588 3.400 3.510 64,321 +0.03(+0.86%)
Feb 15, 2023 3.340 3.540 3.340 3.480 76,630 +0.07(+2.05%)
Feb 14, 2023 3.210 3.490 3.150 3.410 47,574 +0.19(+5.90%)
Feb 13, 2023 3.500 3.559 3.140 3.220 178,362 -0.28(-8.00%)
Feb 10, 2023 3.460 3.620 3.460 3.500 62,248 +0.02(+0.57%)
Feb 09, 2023 3.780 3.840 3.410 3.480 182,772 -0.33(-8.66%)
Feb 08, 2023 3.780 4.040 3.755 3.810 65,293 -0.10(-2.56%)
Feb 07, 2023 4.230 4.380 3.600 3.910 257,607 -0.26(-6.24%)
Feb 06, 2023 3.530 4.590 3.510 4.170 526,390 +0.61(+17.13%)
Feb 03, 2023 3.220 3.768 3.200 3.560 305,187 +0.35(+10.90%)
Feb 02, 2023 3.070 3.230 3.010 3.210 150,693 +0.18(+5.94%)
Feb 01, 2023 2.820 3.100 2.770 3.030 198,353 +0.17(+5.94%)
Jan 31, 2023 2.350 2.910 2.300 2.860 240,768 +0.58(+25.44%)
Jan 30, 2023 2.370 2.386 2.280 2.280 30,765 -0.09(-3.80%)
Jan 27, 2023 2.350 2.400 2.320 2.370 49,646 +0.04(+1.72%)
Jan 26, 2023 2.530 2.560 2.210 2.330 89,005 -0.20(-7.91%)
Jan 25, 2023 2.270 2.570 2.250 2.530 194,448 +0.20(+8.58%)
Jan 24, 2023 2.140 2.450 2.140 2.330 149,132 +0.19(+8.88%)
Jan 23, 2023 2.110 2.186 2.110 2.140 93,338 +0.04(+1.90%)
Jan 20, 2023 2.150 2.212 2.090 2.100 27,110 -0.03(-1.41%)
Jan 19, 2023 2.110 2.210 2.110 2.130 50,701 +0.00(+0.00%)
Jan 18, 2023 2.220 2.320 2.111 2.130 37,495 -0.11(-4.91%)
Jan 17, 2023 2.240 2.320 2.150 2.240 79,812 -0.03(-1.32%)
Jan 13, 2023 2.120 2.350 2.120 2.270 80,164 +0.10(+4.61%)
Jan 12, 2023 2.030 2.210 1.972 2.170 84,291 +0.13(+6.37%)
Jan 11, 2023 1.970 2.040 1.940 2.040 135,176 +0.06(+3.03%)
Jan 10, 2023 1.950 1.990 1.920 1.980 72,728 +0.05(+2.59%)
Jan 09, 2023 2.020 2.020 1.830 1.930 133,120 -0.05(-2.53%)
Jan 06, 2023 1.800 1.980 1.760 1.980 166,383 +0.18(+10.00%)
Jan 05, 2023 1.750 1.820 1.750 1.800 52,147 +0.01(+0.56%)
Jan 04, 2023 1.850 1.910 1.760 1.790 166,504 -0.03(-1.65%)
Jan 03, 2023 1.550 1.820 1.530 1.820 131,297 +0.27(+17.42%)
Dec 30, 2022 1.470 1.670 1.410 1.550 451,453 +0.15(+10.71%)
Dec 29, 2022 1.260 1.480 1.260 1.400 410,429 +0.21(+17.65%)
Dec 28, 2022 1.460 1.530 1.160 1.190 384,603 -0.27(-18.49%)
Dec 27, 2022 1.410 1.580 1.352 1.460 162,695 +0.06(+4.29%)
Dec 23, 2022 1.390 1.410 1.340 1.400 94,302 +0.03(+2.19%)
Dec 22, 2022 1.180 1.390 1.180 1.370 213,524 +0.22(+19.13%)
Dec 21, 2022 1.120 1.200 1.101 1.150 119,054 +0.12(+11.65%)
Dec 20, 2022 1.070 1.120 1.030 1.030 187,268 -0.08(-7.21%)
Dec 19, 2022 1.130 1.190 1.080 1.110 126,151 -0.08(-6.72%)
Dec 16, 2022 1.190 1.190 1.140 1.190 97,160 +0.03(+2.59%)
Dec 15, 2022 1.130 1.191 1.129 1.160 107,257 -0.01(-0.85%)
Dec 14, 2022 1.220 1.230 1.150 1.170 119,321 -0.02(-1.68%)
Dec 13, 2022 1.220 1.240 1.180 1.190 229,113 -0.01(-0.83%)
Dec 12, 2022 1.290 1.292 1.180 1.200 174,131 -0.07(-5.51%)
Dec 09, 2022 1.300 1.400 1.250 1.270 62,653 +0.02(+1.60%)
Dec 08, 2022 1.270 1.290 1.250 1.250 121,213 -0.04(-3.10%)
Dec 07, 2022 1.260 1.290 1.250 1.290 44,143 +0.01(+0.78%)
Dec 06, 2022 1.310 1.330 1.245 1.280 100,892 -0.02(-1.54%)
Dec 05, 2022 1.420 1.420 1.300 1.300 140,363 -0.12(-8.45%)
Dec 02, 2022 1.390 1.420 1.365 1.420 23,733 +0.01(+0.71%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.