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

Aduro Biotech (NQ: ADRO )

N/A UNCHANGED
Last Price Updated: 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, 2015 31.36 31.43 30.11 30.99 646,872 -0.18(-0.58%)
Nov 27, 2015 31.63 31.79 30.86 31.17 224,952 -0.30(-0.95%)
Nov 25, 2015 29.49 31.47 31.47 31.47 816,100 +4.42(+16.34%)
Nov 24, 2015 29.94 30.00 26.70 27.05 3,385,945 -5.18(-16.07%)
Nov 23, 2015 30.11 32.41 29.00 32.23 792,094 +3.40(+11.79%)
Nov 20, 2015 28.61 29.20 28.27 28.83 203,783 +0.41(+1.44%)
Nov 19, 2015 28.65 29.00 28.24 28.42 244,447 -0.31(-1.08%)
Nov 18, 2015 28.68 29.13 28.27 28.73 235,047 -0.14(-0.48%)
Nov 17, 2015 27.50 29.11 27.28 28.87 299,389 +1.24(+4.49%)
Nov 16, 2015 28.88 29.20 27.08 27.63 347,159 -1.46(-5.02%)
Nov 13, 2015 28.47 29.82 28.02 29.09 193,699 +0.63(+2.21%)
Nov 12, 2015 27.78 29.00 27.25 28.46 161,691 +0.20(+0.71%)
Nov 11, 2015 29.78 30.50 28.06 28.26 253,053 -1.62(-5.42%)
Nov 10, 2015 30.63 30.63 29.25 29.88 198,156 +0.35(+1.19%)
Nov 09, 2015 28.40 30.65 27.95 29.53 478,393 +1.13(+3.98%)
Nov 06, 2015 26.93 28.54 26.77 28.40 190,965 +1.38(+5.11%)
Nov 05, 2015 28.35 28.35 26.89 27.02 189,642 -1.27(-4.49%)
Nov 04, 2015 27.80 28.50 27.46 28.29 192,947 +0.46(+1.65%)
Nov 03, 2015 27.81 28.40 27.20 27.83 231,255 +0.08(+0.29%)
Nov 02, 2015 26.77 28.36 26.77 27.75 299,961 +0.74(+2.74%)
Oct 30, 2015 27.54 27.54 26.44 27.01 124,186 +0.11(+0.41%)
Oct 29, 2015 27.19 28.42 26.52 26.90 267,181 -0.29(-1.07%)
Oct 28, 2015 25.04 27.37 25.04 27.19 214,085 +2.03(+8.07%)
Oct 27, 2015 24.93 25.49 24.44 25.16 423,018 +0.11(+0.44%)
Oct 26, 2015 24.16 25.44 23.60 25.05 219,483 +0.91(+3.77%)
Oct 23, 2015 23.96 24.55 23.79 24.14 174,423 +0.61(+2.59%)
Oct 22, 2015 23.58 24.61 23.14 23.53 392,161 +0.06(+0.26%)
Oct 21, 2015 23.98 24.04 23.18 23.47 281,341 -0.30(-1.26%)
Oct 20, 2015 23.90 24.01 23.38 23.77 394,164 +0.14(+0.59%)
Oct 19, 2015 22.54 24.50 22.54 23.63 306,364 +0.73(+3.19%)
Oct 16, 2015 22.31 23.15 22.31 22.90 188,476 +0.34(+1.51%)
Oct 15, 2015 21.48 22.79 21.40 22.56 239,436 +0.73(+3.34%)
Oct 14, 2015 21.91 22.44 21.48 21.83 279,063 +0.12(+0.55%)
Oct 13, 2015 21.57 22.51 20.99 21.71 304,131 -0.10(-0.46%)
Oct 12, 2015 21.64 22.47 21.56 21.81 353,565 -0.25(-1.13%)
Oct 09, 2015 21.89 22.63 21.34 22.06 215,521 +0.32(+1.47%)
Oct 08, 2015 21.13 22.14 20.51 21.74 326,697 +0.51(+2.40%)
Oct 07, 2015 20.44 21.72 19.79 21.23 517,644 +0.83(+4.07%)
Oct 06, 2015 20.30 20.48 19.49 20.40 447,055 -0.01(-0.05%)
Oct 05, 2015 19.58 20.50 19.44 20.41 282,933 +1.14(+5.92%)
Oct 02, 2015 19.10 19.91 18.40 19.27 178,890 -0.22(-1.13%)
Oct 01, 2015 19.21 19.50 18.63 19.49 148,691 +0.12(+0.62%)
Sep 30, 2015 19.42 19.82 18.32 19.37 343,647 +0.34(+1.79%)
Sep 29, 2015 19.19 19.25 17.52 19.03 374,572 -0.28(-1.45%)
Sep 28, 2015 21.48 22.00 18.34 19.31 354,294 -1.11(-5.44%)
Sep 25, 2015 21.94 22.13 19.85 20.42 246,503 -1.21(-5.59%)
Sep 24, 2015 21.26 21.64 20.11 21.63 182,378 +0.17(+0.79%)
Sep 23, 2015 21.51 21.67 20.73 21.46 98,198 +0.03(+0.14%)
Sep 22, 2015 22.04 22.41 20.79 21.43 234,257 -1.02(-4.54%)
Sep 21, 2015 24.31 24.31 21.76 22.45 183,281 -1.27(-5.35%)
Sep 18, 2015 22.65 23.94 22.11 23.72 410,752 +0.73(+3.18%)
Sep 17, 2015 21.14 23.23 20.98 22.99 244,312 +1.89(+8.96%)
Sep 16, 2015 20.93 21.31 20.15 21.10 148,260 +0.25(+1.20%)
Sep 15, 2015 20.26 21.05 19.79 20.85 194,513 +0.60(+2.96%)
Sep 14, 2015 20.40 20.54 19.72 20.25 120,336 -0.15(-0.74%)
Sep 11, 2015 20.12 20.44 19.25 20.40 158,111 +0.27(+1.34%)
Sep 10, 2015 19.40 20.86 19.15 20.13 395,166 +0.80(+4.14%)
Sep 09, 2015 19.43 19.84 18.79 19.33 264,073 +0.09(+0.47%)
Sep 08, 2015 19.66 19.66 18.49 19.24 329,555 -0.01(-0.05%)
Sep 04, 2015 18.41 19.25 19.25 19.25 114,100 +0.56(+3.00%)
Sep 03, 2015 19.65 19.85 18.41 18.69 141,354 -0.83(-4.25%)
Sep 02, 2015 19.39 19.57 18.30 19.52 223,367 +0.41(+2.15%)
Sep 01, 2015 18.79 19.33 18.08 19.11 341,715 -0.25(-1.29%)
Aug 31, 2015 20.61 20.76 18.84 19.36 377,023 -1.25(-6.07%)
Aug 28, 2015 21.70 22.14 20.10 20.61 248,236 -1.20(-5.50%)
Aug 27, 2015 19.72 22.33 19.72 21.81 340,020 +2.47(+12.77%)
Aug 26, 2015 18.38 19.35 18.00 19.34 320,279 +1.42(+7.92%)
Aug 25, 2015 19.89 19.89 17.85 17.92 324,827 -1.03(-5.44%)
Aug 24, 2015 17.60 19.08 16.28 18.95 664,344 -0.49(-2.52%)
Aug 21, 2015 19.75 19.90 18.01 19.44 432,072 -0.68(-3.38%)
Aug 20, 2015 21.12 21.12 20.03 20.12 317,868 -1.24(-5.81%)
Aug 19, 2015 21.28 21.80 20.76 21.36 185,597 -0.21(-0.97%)
Aug 18, 2015 21.62 21.89 21.12 21.57 227,688 -0.03(-0.14%)
Aug 17, 2015 20.85 21.75 20.62 21.60 258,346 +0.77(+3.70%)
Aug 14, 2015 22.37 22.79 20.59 20.83 270,184 -1.51(-6.76%)
Aug 13, 2015 23.08 23.50 22.27 22.34 211,355 -0.79(-3.42%)
Aug 12, 2015 22.72 23.33 21.76 23.13 256,480 +0.13(+0.57%)
Aug 11, 2015 23.44 24.80 21.62 23.00 222,715 -0.69(-2.91%)
Aug 10, 2015 23.30 24.69 23.25 23.69 187,698 +0.48(+2.07%)
Aug 07, 2015 23.89 23.89 22.12 23.21 287,868 -0.72(-3.01%)
Aug 06, 2015 24.30 24.30 23.03 23.93 193,784 -0.40(-1.64%)
Aug 05, 2015 24.26 24.66 23.34 24.33 220,649 +0.19(+0.79%)
Aug 04, 2015 25.32 25.47 24.03 24.14 339,829 -1.08(-4.28%)
Aug 03, 2015 26.12 26.32 24.97 25.22 188,723 -1.00(-3.81%)
Jul 31, 2015 25.81 26.46 25.60 26.22 286,473 +0.43(+1.67%)
Jul 30, 2015 26.15 26.36 25.61 25.79 86,944 -0.54(-2.05%)
Jul 29, 2015 26.45 27.42 26.15 26.33 100,314 -0.25(-0.94%)
Jul 28, 2015 26.43 26.98 25.65 26.58 176,706 +0.18(+0.68%)
Jul 27, 2015 26.40 26.83 26.00 26.40 105,285 -0.29(-1.09%)
Jul 24, 2015 28.40 28.73 26.32 26.69 256,295 -2.04(-7.10%)
Jul 23, 2015 28.99 29.42 28.52 28.73 126,858 -0.39(-1.34%)
Jul 22, 2015 28.26 29.14 27.87 29.12 127,616 +0.62(+2.18%)
Jul 21, 2015 27.55 28.73 27.08 28.50 140,490 +0.80(+2.89%)
Jul 20, 2015 28.57 28.95 27.21 27.70 291,877 -0.98(-3.42%)
Jul 17, 2015 29.72 29.86 28.26 28.68 335,380 -1.19(-3.98%)
Jul 16, 2015 31.09 31.18 29.74 29.87 192,819 -1.08(-3.49%)
Jul 15, 2015 30.69 31.01 30.36 30.95 143,605 +0.11(+0.36%)
Jul 14, 2015 30.69 30.96 30.33 30.84 91,682 +0.28(+0.92%)
Jul 13, 2015 30.69 31.35 30.39 30.56 99,572 -0.02(-0.07%)
Jul 10, 2015 30.45 30.63 30.01 30.58 145,660 +0.28(+0.92%)
Jul 09, 2015 30.51 30.93 29.50 30.30 221,302 +0.36(+1.20%)
Jul 08, 2015 31.01 31.39 29.82 29.94 204,433 -1.70(-5.37%)
Jul 07, 2015 31.43 32.19 30.60 31.64 222,703 +0.36(+1.15%)
Jul 06, 2015 30.49 31.67 29.75 31.28 242,076 +0.09(+0.29%)
Jul 02, 2015 30.68 31.19 31.19 31.19 108,400 +0.40(+1.30%)
Jul 01, 2015 30.74 31.19 30.00 30.79 193,247 +0.46(+1.52%)
Jun 30, 2015 30.20 30.99 29.30 30.33 402,349 +0.75(+2.54%)
Jun 29, 2015 32.51 32.92 29.56 29.58 599,644 -3.13(-9.57%)
Jun 26, 2015 32.78 33.55 32.52 32.71 1,408,192 -1.09(-3.22%)
Jun 25, 2015 36.01 36.23 32.50 33.80 471,358 -2.08(-5.80%)
Jun 24, 2015 36.12 36.68 35.20 35.88 193,074 -0.56(-1.54%)
Jun 23, 2015 35.80 36.90 35.02 36.44 239,208 +0.65(+1.82%)
Jun 22, 2015 36.30 37.49 35.58 35.79 189,951 -1.03(-2.80%)
Jun 19, 2015 35.10 37.46 35.00 36.82 456,701 +1.68(+4.78%)
Jun 18, 2015 35.44 36.24 35.00 35.14 215,959 -0.21(-0.59%)
Jun 17, 2015 35.53 36.48 34.36 35.35 180,282 -0.09(-0.25%)
Jun 16, 2015 35.85 36.48 34.90 35.44 279,516 -0.56(-1.56%)
Jun 15, 2015 33.70 36.26 33.59 36.00 615,614 +2.22(+6.57%)
Jun 12, 2015 33.75 34.89 33.55 33.78 197,962 +0.41(+1.23%)
Jun 11, 2015 33.17 33.56 32.13 33.37 139,611 +0.36(+1.09%)
Jun 10, 2015 32.66 33.52 32.38 33.01 97,791 +0.57(+1.76%)
Jun 09, 2015 34.21 34.05 32.25 32.44 213,423 -1.61(-4.73%)
Jun 08, 2015 35.09 35.88 33.25 34.05 254,603 -1.20(-3.40%)
Jun 05, 2015 33.29 35.47 33.10 35.25 378,191 +1.82(+5.44%)
Jun 04, 2015 32.56 33.56 31.98 33.43 267,572 +1.03(+3.18%)
Jun 03, 2015 31.45 32.45 31.20 32.40 243,835 +1.01(+3.22%)
Jun 02, 2015 32.45 32.77 31.25 31.39 319,171 -1.51(-4.59%)
Jun 01, 2015 33.70 33.90 32.29 32.90 360,046 -0.88(-2.61%)
May 29, 2015 32.13 34.42 31.14 33.78 413,453 +2.05(+6.46%)
May 28, 2015 32.00 32.81 31.06 31.73 157,535 -0.35(-1.09%)
May 27, 2015 31.09 33.36 31.09 32.08 244,175 +0.57(+1.81%)
May 26, 2015 31.00 31.86 30.50 31.51 181,348 +0.36(+1.16%)
May 22, 2015 30.92 31.15 31.15 31.15 134,400 -0.32(-1.02%)
May 21, 2015 29.80 31.98 29.52 31.47 343,964 +1.60(+5.36%)
May 20, 2015 29.04 30.00 27.57 29.87 350,728 +1.32(+4.62%)
May 19, 2015 30.44 30.67 28.52 28.55 337,552 -1.58(-5.24%)
May 18, 2015 31.18 31.50 28.70 30.13 487,969 -1.34(-4.26%)
May 15, 2015 32.87 33.50 31.00 31.47 258,895 -1.40(-4.26%)
May 14, 2015 34.36 35.35 31.85 32.87 581,848 -0.82(-2.43%)
May 13, 2015 32.35 33.99 31.76 33.69 403,954 +1.60(+4.99%)
May 12, 2015 31.00 33.00 29.10 32.09 461,122 +1.31(+4.26%)
May 11, 2015 32.31 33.24 30.52 30.78 780,180 -0.07(-0.23%)
May 08, 2015 29.14 31.31 29.06 30.85 567,949 +2.23(+7.79%)
May 07, 2015 28.00 29.68 27.88 28.62 323,018 +0.63(+2.25%)
May 06, 2015 27.81 29.86 27.00 27.99 524,143 +0.28(+1.01%)
May 05, 2015 29.97 31.24 27.06 27.71 839,721 -1.62(-5.52%)
May 04, 2015 26.61 29.75 26.11 29.33 1,239,545 +3.24(+12.42%)
May 01, 2015 25.90 26.50 25.10 26.09 370,615 +0.69(+2.72%)
Apr 30, 2015 27.01 27.94 24.68 25.40 1,029,501 -2.06(-7.50%)
Apr 29, 2015 27.44 29.00 27.06 27.46 692,212 -0.51(-1.82%)
Apr 28, 2015 31.58 32.85 27.80 27.97 1,142,160 -4.09(-12.76%)
Apr 27, 2015 35.24 36.51 31.68 32.06 663,544 -3.94(-10.94%)
Apr 24, 2015 36.37 36.86 35.00 36.00 338,880 -0.39(-1.07%)
Apr 23, 2015 38.29 38.57 36.00 36.39 467,687 -1.78(-4.66%)
Apr 22, 2015 38.71 40.00 38.00 38.17 304,355 -0.50(-1.29%)
Apr 21, 2015 43.38 43.46 38.67 38.67 888,294 -4.13(-9.65%)
Apr 20, 2015 44.51 44.75 42.35 42.80 1,169,541 +2.80(+7.00%)
Apr 17, 2015 40.77 41.44 39.21 40.00 668,698 +0.60(+1.52%)
Apr 16, 2015 42.50 48.70 39.13 39.40 2,418,128 -2.60(-6.19%)
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.