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

Vir Biotechnology Inc (NQ: VIR )

10.27 -0.12 (-1.15%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2023 8.050 8.050 7.865 7.930 967,008 -0.12(-1.49%)
Oct 30, 2023 7.770 8.105 7.740 8.050 1,071,096 +0.29(+3.74%)
Oct 27, 2023 8.190 8.215 7.740 7.760 1,063,155 -0.35(-4.32%)
Oct 26, 2023 8.380 8.390 8.085 8.110 1,116,139 -0.20(-2.41%)
Oct 25, 2023 8.350 8.465 8.261 8.310 1,090,856 -0.20(-2.35%)
Oct 24, 2023 8.210 8.520 8.200 8.510 1,213,765 +0.34(+4.16%)
Oct 23, 2023 8.460 8.500 8.170 8.170 1,137,354 -0.28(-3.31%)
Oct 20, 2023 8.240 8.580 8.100 8.450 1,404,743 +0.25(+3.05%)
Oct 19, 2023 8.330 8.330 8.090 8.200 1,067,527 -0.18(-2.15%)
Oct 18, 2023 8.600 8.600 8.301 8.380 1,065,937 -0.17(-1.99%)
Oct 17, 2023 8.460 8.781 8.410 8.550 1,019,621 +0.03(+0.35%)
Oct 16, 2023 8.370 8.555 8.175 8.520 1,217,956 +0.15(+1.79%)
Oct 13, 2023 8.330 8.540 8.210 8.370 1,162,464 +0.04(+0.48%)
Oct 12, 2023 8.880 8.880 8.310 8.330 1,086,389 -0.53(-5.98%)
Oct 11, 2023 8.800 9.000 8.770 8.860 905,942 -0.02(-0.23%)
Oct 10, 2023 8.670 8.970 8.650 8.880 970,774 +0.23(+2.66%)
Oct 09, 2023 8.790 8.815 8.370 8.650 737,356 -0.20(-2.26%)
Oct 06, 2023 8.730 8.990 8.690 8.850 711,451 -0.12(-1.34%)
Oct 05, 2023 8.880 9.070 8.740 8.970 1,248,341 +0.04(+0.45%)
Oct 04, 2023 9.190 9.190 8.810 8.930 802,174 -0.25(-2.72%)
Oct 03, 2023 8.990 9.195 8.910 9.180 827,703 +0.19(+2.11%)
Oct 02, 2023 9.380 9.380 8.940 8.990 1,208,561 -0.38(-4.06%)
Sep 29, 2023 9.300 9.490 9.292 9.370 1,192,853 +0.16(+1.74%)
Sep 28, 2023 9.250 9.300 9.100 9.210 1,124,701 -0.05(-0.54%)
Sep 27, 2023 9.320 9.380 9.095 9.260 1,365,794 +0.01(+0.11%)
Sep 26, 2023 9.190 9.580 9.165 9.250 1,157,308 +0.04(+0.43%)
Sep 25, 2023 9.280 9.330 9.150 9.210 1,516,685 -0.14(-1.50%)
Sep 22, 2023 9.160 9.515 8.900 9.350 2,258,187 +0.21(+2.30%)
Sep 21, 2023 9.260 9.330 9.070 9.140 1,419,320 -0.23(-2.45%)
Sep 20, 2023 9.820 9.880 9.350 9.370 1,284,979 -0.48(-4.87%)
Sep 19, 2023 9.600 9.850 9.600 9.850 1,711,639 +0.22(+2.28%)
Sep 18, 2023 9.790 9.790 9.470 9.630 1,368,522 -0.19(-1.93%)
Sep 15, 2023 10.05 10.14 9.735 9.820 6,902,805 -0.22(-2.19%)
Sep 14, 2023 10.02 10.27 9.890 10.04 2,261,321 +0.04(+0.40%)
Sep 13, 2023 10.50 10.60 9.980 10.00 2,911,944 -0.49(-4.67%)
Sep 12, 2023 10.68 10.82 10.47 10.49 1,858,184 -0.24(-2.24%)
Sep 11, 2023 11.04 11.25 10.45 10.73 3,695,725 -0.27(-2.45%)
Sep 08, 2023 11.14 11.20 10.57 11.00 2,224,943 -0.56(-4.84%)
Sep 07, 2023 11.95 11.99 11.48 11.56 1,843,950 -0.51(-4.23%)
Sep 06, 2023 12.25 12.35 11.86 12.07 1,166,602 -0.18(-1.47%)
Sep 05, 2023 12.48 12.48 12.07 12.25 1,211,989 -0.26(-2.08%)
Sep 01, 2023 12.80 12.82 12.48 12.51 993,944 -0.15(-1.18%)
Aug 31, 2023 12.90 12.95 12.65 12.66 830,989 -0.24(-1.86%)
Aug 30, 2023 13.04 13.07 12.87 12.90 779,332 -0.14(-1.07%)
Aug 29, 2023 13.06 13.06 12.81 13.04 875,878 -0.07(-0.53%)
Aug 28, 2023 12.98 13.27 12.97 13.11 994,986 +0.22(+1.71%)
Aug 25, 2023 12.89 12.98 12.57 12.89 833,885 +0.04(+0.31%)
Aug 24, 2023 12.99 12.99 12.80 12.85 1,151,322 -0.12(-0.93%)
Aug 23, 2023 12.90 13.12 12.82 12.97 835,036 +0.07(+0.54%)
Aug 22, 2023 12.79 13.06 12.68 12.90 727,813 +0.20(+1.57%)
Aug 21, 2023 12.22 12.84 12.14 12.70 1,140,186 +0.42(+3.42%)
Aug 18, 2023 12.61 12.82 12.24 12.28 1,226,088 -0.43(-3.38%)
Aug 17, 2023 12.86 13.00 12.71 12.71 824,996 -0.15(-1.17%)
Aug 16, 2023 13.05 13.18 12.78 12.86 862,285 -0.28(-2.13%)
Aug 15, 2023 13.16 13.22 12.82 13.14 1,117,859 -0.08(-0.61%)
Aug 14, 2023 13.24 13.31 12.91 13.22 800,385 -0.15(-1.12%)
Aug 11, 2023 13.26 13.56 13.20 13.37 1,163,087 -0.01(-0.07%)
Aug 10, 2023 13.46 13.85 13.23 13.38 1,280,010 -0.12(-0.89%)
Aug 09, 2023 13.40 13.60 13.26 13.50 1,169,552 +0.13(+0.97%)
Aug 08, 2023 13.00 13.42 12.88 13.37 1,263,668 +0.41(+3.16%)
Aug 07, 2023 13.50 13.51 12.91 12.96 1,732,921 -0.66(-4.85%)
Aug 04, 2023 13.92 14.27 13.51 13.62 1,374,906 -0.35(-2.51%)
Aug 03, 2023 14.00 14.09 13.72 13.97 956,506 -0.07(-0.50%)
Aug 02, 2023 14.06 14.10 13.70 14.04 690,799 -0.20(-1.40%)
Aug 01, 2023 14.07 14.26 13.87 14.24 895,702 +0.16(+1.14%)
Jul 31, 2023 14.10 14.24 13.94 14.08 836,975 -0.06(-0.42%)
Jul 28, 2023 13.83 14.20 13.81 14.14 751,264 +0.38(+2.76%)
Jul 27, 2023 14.12 14.15 13.63 13.76 921,347 -0.29(-2.06%)
Jul 26, 2023 13.95 14.14 13.77 14.05 983,126 +0.06(+0.43%)
Jul 25, 2023 14.00 14.24 13.92 13.99 1,449,951 -0.04(-0.29%)
Jul 24, 2023 14.15 14.45 13.84 14.03 2,619,492 -0.32(-2.23%)
Jul 21, 2023 12.98 14.36 12.90 14.35 6,145,416 +1.65(+12.99%)
Jul 20, 2023 13.70 13.93 12.56 12.70 13,553,073 -10.35(-44.90%)
Jul 19, 2023 22.94 23.19 22.82 23.05 590,671 +0.21(+0.92%)
Jul 18, 2023 23.05 23.36 22.68 22.84 862,148 -0.19(-0.83%)
Jul 17, 2023 23.12 23.52 23.01 23.03 671,259 -0.06(-0.26%)
Jul 14, 2023 23.36 23.36 22.76 23.09 673,531 -0.28(-1.20%)
Jul 13, 2023 23.84 23.87 23.32 23.37 594,780 -0.47(-1.97%)
Jul 12, 2023 23.58 24.46 23.43 23.84 828,823 +0.71(+3.07%)
Jul 11, 2023 23.46 23.50 23.05 23.13 448,381 -0.30(-1.28%)
Jul 10, 2023 22.96 23.56 22.83 23.43 990,332 +0.44(+1.91%)
Jul 07, 2023 22.82 23.38 22.80 22.99 731,949 +0.15(+0.66%)
Jul 06, 2023 24.06 24.12 22.80 22.84 1,058,428 -1.55(-6.36%)
Jul 05, 2023 24.59 24.99 24.33 24.39 1,238,047 -0.23(-0.93%)
Jul 03, 2023 24.41 24.85 24.38 24.62 320,322 +0.09(+0.37%)
Jun 30, 2023 25.11 25.11 24.19 24.53 887,297 -0.44(-1.76%)
Jun 29, 2023 24.79 25.37 24.70 24.97 1,124,377 +0.09(+0.36%)
Jun 28, 2023 24.74 25.15 24.38 24.88 730,319 +0.14(+0.57%)
Jun 27, 2023 23.83 24.92 23.65 24.74 818,430 +0.97(+4.08%)
Jun 26, 2023 24.47 24.47 23.56 23.77 1,056,554 -0.79(-3.22%)
Jun 23, 2023 24.80 24.89 24.53 24.56 1,817,007 -0.35(-1.41%)
Jun 22, 2023 24.92 24.98 24.55 24.91 480,172 -0.01(-0.04%)
Jun 21, 2023 24.62 25.11 24.41 24.92 580,668 +0.10(+0.40%)
Jun 20, 2023 25.18 25.26 24.80 24.82 825,759 -0.41(-1.63%)
Jun 16, 2023 26.13 26.14 25.08 25.23 2,078,627 -0.73(-2.81%)
Jun 15, 2023 25.89 26.04 25.59 25.96 660,190 +1.82(+7.54%)
May 08, 2023 24.50 24.50 23.85 24.14 643,313 -0.36(-1.47%)
May 05, 2023 24.64 25.20 23.24 24.50 1,217,512 -1.00(-3.92%)
May 04, 2023 25.26 25.76 24.73 25.50 738,190 +0.11(+0.43%)
May 03, 2023 24.73 25.95 24.70 25.39 1,164,447 +0.77(+3.13%)
May 02, 2023 25.01 25.14 24.00 24.62 868,678 -0.54(-2.15%)
May 01, 2023 24.96 25.35 24.92 25.16 551,616 +0.01(+0.04%)
Apr 28, 2023 24.40 25.25 24.31 25.15 733,219 +0.66(+2.69%)
Apr 27, 2023 24.32 24.66 24.17 24.49 543,610 +0.04(+0.16%)
Apr 26, 2023 24.75 25.00 24.22 24.45 553,584 -0.49(-1.96%)
Apr 25, 2023 25.32 25.39 24.81 24.94 633,793 -0.46(-1.81%)
Apr 24, 2023 25.88 25.88 25.20 25.40 612,699 -0.58(-2.23%)
Apr 21, 2023 24.88 26.14 24.76 25.98 1,604,255 +1.22(+4.93%)
Apr 20, 2023 24.92 25.08 24.67 24.76 558,510 -0.34(-1.35%)
Apr 19, 2023 24.93 25.24 24.56 25.10 575,819 +0.10(+0.40%)
Apr 18, 2023 25.25 25.28 24.71 25.00 965,449 -0.02(-0.08%)
Apr 17, 2023 24.72 25.08 24.51 25.02 754,469 +0.47(+1.91%)
Apr 14, 2023 24.75 25.20 24.48 24.55 851,331 -0.20(-0.81%)
Apr 13, 2023 23.80 25.04 23.75 24.75 934,486 +1.06(+4.47%)
Apr 12, 2023 23.78 23.86 23.46 23.69 687,198 +0.18(+0.77%)
Apr 11, 2023 23.69 23.99 23.44 23.51 576,922 -0.24(-1.01%)
Apr 10, 2023 23.81 23.87 23.46 23.75 701,768 -0.16(-0.67%)
Apr 06, 2023 23.31 24.24 23.08 23.91 662,421 +0.71(+3.06%)
Apr 05, 2023 23.27 23.62 22.87 23.20 681,062 -0.13(-0.56%)
Apr 04, 2023 23.33 23.39 23.00 23.33 1,221,735 +0.05(+0.21%)
Apr 03, 2023 23.14 23.32 23.01 23.28 918,523 +0.01(+0.04%)
Mar 31, 2023 23.08 23.36 22.88 23.27 825,740 +0.27(+1.17%)
Mar 30, 2023 22.77 23.04 22.60 23.00 896,430 +0.28(+1.23%)
Mar 29, 2023 22.87 22.99 22.59 22.72 742,536 +0.14(+0.62%)
Mar 28, 2023 22.88 23.00 22.33 22.58 631,286 -0.43(-1.87%)
Mar 27, 2023 22.52 23.13 22.39 23.01 717,928 +0.52(+2.31%)
Mar 24, 2023 22.15 22.75 22.01 22.49 830,246 +0.23(+1.03%)
Mar 23, 2023 22.57 22.93 22.03 22.26 928,655 -0.08(-0.36%)
Mar 22, 2023 23.00 23.05 22.29 22.34 1,127,871 -0.69(-3.00%)
Mar 21, 2023 23.86 23.95 22.97 23.03 990,632 -0.73(-3.07%)
Mar 20, 2023 23.85 24.45 23.40 23.76 1,227,491 +0.09(+0.38%)
Mar 17, 2023 24.11 24.41 23.42 23.67 3,299,291 -0.51(-2.11%)
Mar 16, 2023 23.52 24.26 23.16 24.18 1,102,942 +0.66(+2.81%)
Mar 15, 2023 23.27 23.82 22.80 23.52 962,778 +0.00(+0.00%)
Mar 14, 2023 23.00 23.83 22.78 23.52 1,002,247 +0.97(+4.30%)
Mar 13, 2023 22.36 22.96 22.36 22.55 1,312,141 -0.06(-0.27%)
Mar 10, 2023 23.10 23.23 22.20 22.61 1,541,755 -0.39(-1.70%)
Mar 09, 2023 22.71 23.22 22.71 23.00 1,232,219 +0.34(+1.50%)
Mar 08, 2023 22.74 22.94 22.08 22.66 1,254,602 -0.13(-0.57%)
Mar 07, 2023 22.88 23.19 22.09 22.79 1,154,413 -0.30(-1.30%)
Mar 06, 2023 24.45 24.45 22.86 23.09 1,528,167 +0.25(+1.09%)
Mar 03, 2023 22.82 23.30 22.73 22.84 858,272 +0.23(+1.02%)
Mar 02, 2023 22.38 22.70 22.12 22.61 758,235 +0.01(+0.04%)
Mar 01, 2023 22.69 23.11 22.42 22.60 874,569 -0.20(-0.88%)
Feb 28, 2023 22.85 23.10 22.40 22.80 1,690,098 -0.27(-1.17%)
Feb 27, 2023 22.75 23.75 22.43 23.07 1,167,601 +0.07(+0.33%)
Feb 24, 2023 24.20 24.22 22.02 23.00 3,139,373 -2.81(-10.91%)
Feb 23, 2023 27.23 27.23 25.54 25.81 1,262,699 -1.20(-4.44%)
Feb 22, 2023 27.00 28.07 26.62 27.01 1,110,721 +0.02(+0.07%)
Feb 21, 2023 28.94 29.17 26.90 26.99 2,999,267 +1.25(+4.86%)
Feb 17, 2023 25.59 25.76 24.90 25.74 914,745 +0.17(+0.66%)
Feb 16, 2023 26.28 26.36 25.26 25.57 832,442 -1.15(-4.30%)
Feb 15, 2023 26.30 26.86 26.30 26.72 670,425 +0.09(+0.34%)
Feb 14, 2023 25.98 26.99 25.72 26.63 983,597 +0.45(+1.72%)
Feb 13, 2023 25.99 26.29 25.31 26.18 769,226 +0.03(+0.11%)
Feb 10, 2023 26.21 26.39 25.76 26.15 759,213 -0.08(-0.30%)
Feb 09, 2023 27.22 27.38 25.97 26.23 1,110,809 -0.84(-3.10%)
Feb 08, 2023 29.05 29.05 27.04 27.07 940,869 -2.38(-8.08%)
Feb 07, 2023 29.60 29.74 28.84 29.45 814,428 -0.35(-1.17%)
Feb 06, 2023 29.89 30.24 29.51 29.80 500,808 -0.34(-1.13%)
Feb 03, 2023 29.91 30.95 29.35 30.14 859,718 +0.23(+0.77%)
Feb 02, 2023 29.34 29.99 29.12 29.91 694,664 +0.75(+2.57%)
Feb 01, 2023 29.39 29.53 28.50 29.16 740,296 -0.39(-1.32%)
Jan 31, 2023 28.89 29.77 28.70 29.55 802,176 +0.47(+1.62%)
Jan 30, 2023 30.71 30.85 29.02 29.08 915,321 -1.77(-5.74%)
Jan 27, 2023 30.00 31.55 29.91 30.85 767,934 +0.86(+2.87%)
Jan 26, 2023 31.07 31.24 29.05 29.99 900,979 -0.85(-2.76%)
Jan 25, 2023 28.03 30.88 28.03 30.84 1,225,281 +0.46(+1.51%)
Jan 24, 2023 29.26 30.74 29.09 30.38 1,047,936 +1.22(+4.18%)
Jan 23, 2023 27.65 29.20 27.50 29.16 1,003,622 +1.57(+5.69%)
Jan 20, 2023 27.09 27.62 26.41 27.59 858,022 +0.69(+2.57%)
Jan 19, 2023 26.05 26.97 25.87 26.90 855,861 +0.71(+2.71%)
Jan 18, 2023 26.14 26.89 26.09 26.19 934,608 -0.03(-0.11%)
Jan 17, 2023 26.57 26.66 26.05 26.22 551,505 -0.35(-1.32%)
Jan 13, 2023 26.44 26.94 26.13 26.57 786,409 -0.29(-1.08%)
Jan 12, 2023 26.08 26.87 25.53 26.86 807,873 +0.69(+2.64%)
Jan 11, 2023 26.44 26.69 25.85 26.17 668,458 -0.35(-1.32%)
Jan 10, 2023 26.00 26.74 25.96 26.52 526,813 +0.43(+1.65%)
Jan 09, 2023 26.38 26.38 25.52 26.09 751,974 +0.04(+0.15%)
Jan 06, 2023 25.50 26.57 25.33 26.05 591,882 +0.99(+3.95%)
Jan 05, 2023 25.00 25.39 24.80 25.06 519,330 -0.14(-0.56%)
Jan 04, 2023 25.06 25.48 25.04 25.20 555,407 +0.28(+1.12%)
Jan 03, 2023 25.54 25.91 24.88 24.92 614,861 -0.40(-1.58%)
Dec 30, 2022 24.82 25.36 24.54 25.32 747,873 +0.23(+0.92%)
Dec 29, 2022 24.85 25.75 24.85 25.09 680,900 +0.29(+1.17%)
Dec 28, 2022 24.95 25.52 24.70 24.80 663,860 -0.30(-1.20%)
Dec 27, 2022 25.97 25.97 24.86 25.10 688,663 -0.63(-2.45%)
Dec 23, 2022 25.95 26.10 25.57 25.73 621,794 -0.41(-1.57%)
Dec 22, 2022 26.01 26.34 25.75 26.14 551,621 -0.12(-0.46%)
Dec 21, 2022 25.57 26.31 25.57 26.26 622,413 +0.74(+2.90%)
Dec 20, 2022 25.00 25.71 24.98 25.52 582,159 +0.35(+1.39%)
Dec 19, 2022 26.65 26.87 25.11 25.17 889,677 -1.50(-5.62%)
Dec 16, 2022 25.07 26.83 24.86 26.67 3,413,349 +1.48(+5.88%)
Dec 15, 2022 25.57 25.90 25.06 25.19 918,950 -0.71(-2.74%)
Dec 14, 2022 26.00 26.98 25.66 25.90 742,168 -0.34(-1.30%)
Dec 13, 2022 26.49 26.90 25.95 26.24 786,578 +0.74(+2.90%)
Dec 12, 2022 25.31 26.12 25.06 25.50 771,512 +0.08(+0.31%)
Dec 09, 2022 25.59 25.92 25.34 25.42 564,222 -0.38(-1.47%)
Dec 08, 2022 25.80 26.34 25.34 25.80 716,668 +0.21(+0.82%)
Dec 07, 2022 25.37 26.13 25.37 25.59 521,605 -0.03(-0.12%)
Dec 06, 2022 26.40 26.62 25.24 25.62 782,999 -0.95(-3.58%)
Dec 05, 2022 27.59 27.59 26.21 26.57 659,386 -1.04(-3.77%)
Dec 02, 2022 26.61 27.66 26.61 27.61 640,985 +0.58(+2.15%)
Dec 01, 2022 27.62 28.41 26.79 27.03 886,971 -1.19(-4.22%)
Nov 30, 2022 27.54 28.26 26.90 28.22 1,338,236 +0.96(+3.52%)
Nov 29, 2022 27.25 27.96 26.83 27.26 705,080 +0.31(+1.15%)
Nov 28, 2022 27.20 28.13 26.84 26.95 751,811 -0.28(-1.03%)
Nov 25, 2022 27.03 27.36 26.91 27.23 216,407 -0.02(-0.07%)
Nov 23, 2022 27.23 27.56 26.97 27.25 477,081 -0.16(-0.58%)
Nov 22, 2022 26.72 27.41 26.54 27.41 526,030 +0.71(+2.66%)
Nov 21, 2022 27.04 27.25 26.68 26.70 440,838 -0.32(-1.18%)
Nov 18, 2022 27.63 27.85 26.73 27.02 537,380 -0.23(-0.84%)
Nov 17, 2022 27.03 27.48 26.70 27.25 583,133 -0.06(-0.22%)
Nov 16, 2022 27.06 28.06 26.85 27.31 1,146,729 -0.04(-0.15%)
Nov 15, 2022 27.31 28.28 27.26 27.35 976,989 +0.50(+1.86%)
Nov 14, 2022 27.29 27.79 26.84 26.85 795,199 -0.50(-1.83%)
Nov 11, 2022 27.05 27.76 26.72 27.35 1,210,997 -0.08(-0.29%)
Nov 10, 2022 26.82 27.54 26.16 27.43 1,284,370 +1.47(+5.66%)
Nov 09, 2022 26.62 27.32 25.86 25.96 1,082,091 -0.88(-3.28%)
Nov 08, 2022 27.15 28.01 26.49 26.84 1,317,975 -0.40(-1.47%)
Nov 07, 2022 26.20 27.43 25.62 27.24 1,957,052 +1.58(+6.16%)
Nov 04, 2022 24.28 27.18 24.05 25.66 2,056,264 +3.86(+17.71%)
Nov 03, 2022 21.86 22.45 21.58 21.80 645,310 -0.52(-2.33%)
Nov 02, 2022 22.39 23.34 22.32 713,757 -0.20(-0.89%)
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.