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

Xbiotech Inc (NQ: XBIT )

8.310 -0.300 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2016 6.858 7.071 6.726 6.770 40,376 -0.07(-1.03%)
Feb 26, 2016 6.673 7.017 6.655 6.841 37,992 +0.15(+2.25%)
Feb 25, 2016 7.000 7.035 6.470 6.690 52,069 -0.25(-3.57%)
Feb 24, 2016 6.938 7.044 6.629 6.938 111,132 +0.18(+2.61%)
Feb 23, 2016 6.903 7.062 6.673 6.761 37,961 -0.04(-0.65%)
Feb 22, 2016 7.247 7.247 6.452 6.805 123,825 -0.39(-5.41%)
Feb 19, 2016 7.238 7.477 7.009 7.194 56,622 +0.00(+0.00%)
Feb 18, 2016 7.344 7.406 7.026 7.194 52,932 -0.04(-0.49%)
Feb 17, 2016 7.468 7.477 7.079 7.230 72,001 -0.11(-1.45%)
Feb 16, 2016 7.097 7.486 7.071 7.336 132,947 +0.27(+3.75%)
Feb 12, 2016 6.903 7.071 7.071 7.071 36,659 +0.30(+4.44%)
Feb 11, 2016 6.399 6.938 6.372 6.770 35,660 +0.21(+3.23%)
Feb 10, 2016 6.602 7.062 6.558 6.558 33,303 +0.04(+0.68%)
Feb 09, 2016 6.363 7.013 6.266 6.514 54,107 +0.04(+0.68%)
Feb 08, 2016 6.805 6.832 6.284 6.470 93,729 -0.35(-5.18%)
Feb 05, 2016 7.035 7.115 6.823 6.823 62,628 -0.22(-3.14%)
Feb 04, 2016 6.805 7.124 6.717 7.044 61,479 +0.32(+4.73%)
Feb 03, 2016 7.141 7.141 6.549 6.726 74,217 -0.38(-5.35%)
Feb 02, 2016 7.203 7.371 6.995 7.106 76,990 -0.13(-1.83%)
Feb 01, 2016 7.336 7.420 7.079 7.238 76,099 -0.05(-0.73%)
Jan 29, 2016 7.212 7.486 6.991 7.291 128,093 +0.15(+2.10%)
Jan 28, 2016 7.026 7.300 6.717 7.141 145,040 +0.24(+3.46%)
Jan 27, 2016 7.000 7.177 6.805 6.903 106,196 -0.17(-2.37%)
Jan 26, 2016 6.841 7.221 6.602 7.071 56,347 +0.22(+3.23%)
Jan 25, 2016 6.743 7.053 6.638 6.850 51,118 +0.04(+0.52%)
Jan 22, 2016 6.726 6.973 6.434 6.814 40,651 +0.17(+2.53%)
Jan 21, 2016 5.957 6.779 5.621 6.646 81,753 +0.47(+7.58%)
Jan 20, 2016 6.363 6.399 5.798 6.178 142,937 -0.33(-5.03%)
Jan 19, 2016 7.389 7.389 6.416 6.505 100,926 -0.34(-4.91%)
Jan 15, 2016 6.629 6.841 6.841 6.841 126,836 +0.18(+2.65%)
Jan 14, 2016 6.982 7.088 6.637 6.664 137,418 -0.28(-4.07%)
Jan 13, 2016 7.274 7.336 6.549 6.947 207,948 -0.42(-5.76%)
Jan 12, 2016 7.177 7.666 7.106 7.371 284,428 +0.09(+1.21%)
Jan 11, 2016 7.671 7.689 6.743 7.283 210,070 -0.23(-3.06%)
Jan 08, 2016 9.059 9.059 7.159 7.512 390,593 -0.19(-2.52%)
Jan 07, 2016 8.096 8.644 7.645 7.707 109,716 -0.41(-5.01%)
Jan 06, 2016 8.396 8.812 7.954 8.113 90,529 -0.42(-4.97%)
Jan 05, 2016 9.112 9.271 8.485 8.538 172,403 -0.69(-7.47%)
Jan 04, 2016 9.386 9.554 8.873 9.227 94,738 -0.38(-3.96%)
Dec 31, 2015 9.439 9.607 9.607 9.607 177,413 +0.04(+0.37%)
Dec 30, 2015 9.342 9.731 9.236 9.572 135,575 +0.03(+0.28%)
Dec 29, 2015 9.775 9.801 9.218 9.545 156,345 +0.04(+0.47%)
Dec 28, 2015 9.501 9.722 9.351 9.501 89,070 +0.11(+1.22%)
Dec 24, 2015 9.245 9.386 9.386 9.386 58,722 +0.05(+0.57%)
Dec 23, 2015 10.61 10.64 9.254 9.333 299,378 -1.23(-11.63%)
Dec 22, 2015 9.315 10.61 8.847 10.56 125,568 +1.14(+12.10%)
Dec 21, 2015 9.315 9.731 8.617 9.421 105,530 +0.27(+2.90%)
Dec 18, 2015 9.784 10.47 9.041 9.156 1,057,867 -0.61(-6.24%)
Dec 17, 2015 10.69 10.85 9.722 9.766 195,545 -0.82(-7.76%)
Dec 16, 2015 10.10 10.65 9.978 10.59 168,680 +0.39(+3.81%)
Dec 15, 2015 9.828 10.45 9.801 10.20 145,716 +0.27(+2.67%)
Dec 14, 2015 9.457 10.45 8.988 9.934 209,615 +0.39(+4.07%)
Dec 11, 2015 10.20 10.35 9.417 9.545 237,708 -0.95(-9.01%)
Dec 10, 2015 10.62 11.37 10.34 10.49 234,704 -0.28(-2.62%)
Dec 09, 2015 10.89 11.80 10.61 10.77 273,353 -0.28(-2.56%)
Dec 08, 2015 11.52 11.52 9.784 11.06 888,235 -0.46(-3.99%)
Dec 07, 2015 9.147 14.74 8.573 11.52 5,849,761 +3.91(+51.34%)
Dec 04, 2015 7.954 7.963 7.380 7.610 165,193 -0.17(-2.16%)
Dec 03, 2015 8.158 8.158 7.548 7.778 222,325 +0.29(+3.90%)
Dec 02, 2015 7.071 7.866 6.973 7.486 259,139 +0.51(+7.35%)
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.