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

Arbutus Biopharma Cp (NQ: ABUS )

2.730 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2017 2.700 2.750 2.600 2.675 72,183 -0.08(-2.73%)
Feb 27, 2017 2.700 2.750 2.600 2.750 50,325 +0.10(+3.77%)
Feb 24, 2017 2.600 2.700 2.550 2.650 41,090 +0.00(+0.00%)
Feb 23, 2017 2.600 2.650 2.600 2.650 25,730 +0.05(+1.92%)
Feb 22, 2017 2.700 2.745 2.600 2.600 70,400 -0.10(-3.70%)
Feb 21, 2017 2.700 2.750 2.700 2.700 41,684 +0.00(+0.00%)
Feb 17, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Feb 16, 2017 2.700 2.850 2.650 2.700 87,670 -0.05(-1.82%)
Feb 15, 2017 2.650 2.750 2.600 2.750 82,061 +0.10(+3.77%)
Feb 14, 2017 2.650 2.714 2.600 2.650 62,449 +0.00(+0.00%)
Feb 13, 2017 2.550 2.700 2.500 2.650 122,371 +0.10(+3.92%)
Feb 10, 2017 2.550 2.550 2.500 2.550 58,008 +0.00(+0.00%)
Feb 09, 2017 2.500 2.600 2.450 2.550 254,205 +0.02(+0.99%)
Feb 08, 2017 2.500 2.600 2.500 2.525 171,547 -0.02(-0.98%)
Feb 07, 2017 2.500 2.550 2.500 2.550 94,230 +0.00(+0.00%)
Feb 06, 2017 2.550 2.600 2.550 2.550 67,950 +0.00(+0.00%)
Feb 03, 2017 2.600 2.650 2.550 2.550 90,752 +0.00(+0.00%)
Feb 02, 2017 2.600 2.600 2.500 2.550 143,181 +0.00(+0.00%)
Feb 01, 2017 2.750 2.750 2.550 2.550 88,608 -0.10(-3.77%)
Jan 31, 2017 2.550 2.675 2.500 2.650 90,999 +0.10(+3.92%)
Jan 30, 2017 2.550 2.600 2.500 2.550 54,432 +0.00(+0.00%)
Jan 27, 2017 2.550 2.650 2.500 2.550 71,009 -0.05(-1.92%)
Jan 26, 2017 2.550 2.650 2.500 2.600 86,375 +0.00(+0.00%)
Jan 25, 2017 2.600 2.650 2.475 2.600 67,353 +0.00(+0.00%)
Jan 24, 2017 2.550 2.600 2.350 2.600 106,965 +0.05(+1.96%)
Jan 23, 2017 2.550 2.650 2.550 2.550 119,274 -0.05(-1.92%)
Jan 20, 2017 2.600 2.650 2.500 2.600 202,566 +0.05(+1.96%)
Jan 19, 2017 2.650 2.650 2.550 2.550 171,264 -0.10(-3.77%)
Jan 18, 2017 2.850 2.850 2.600 2.650 292,664 -0.20(-7.02%)
Jan 17, 2017 3.000 3.000 2.800 2.850 137,494 -0.15(-5.00%)
Jan 13, 2017 3.000 3.000 3.000 0 +0.15(+5.26%)
Jan 12, 2017 2.800 2.900 2.800 2.850 130,109 +0.00(+0.00%)
Jan 11, 2017 2.850 2.900 2.755 2.850 212,248 +0.00(+0.00%)
Jan 10, 2017 2.950 2.950 2.805 2.850 233,091 -0.10(-3.39%)
Jan 09, 2017 2.700 3.000 2.700 2.950 446,825 +0.25(+9.26%)
Jan 06, 2017 2.700 2.750 2.600 2.700 188,194 +0.00(+0.00%)
Jan 05, 2017 2.550 2.700 2.475 2.700 477,154 +0.15(+5.88%)
Jan 04, 2017 2.500 2.650 2.500 2.550 679,774 +0.05(+2.00%)
Jan 03, 2017 2.450 2.537 2.360 2.500 939,543 +0.05(+2.04%)
Dec 30, 2016 2.450 2.450 2.450 0 +0.00(+0.00%)
Dec 29, 2016 2.500 2.500 2.400 2.450 203,166 -0.05(-2.00%)
Dec 28, 2016 2.450 2.575 2.375 2.500 534,932 +0.00(+0.00%)
Dec 27, 2016 2.450 2.550 2.450 2.500 328,583 +0.00(+0.00%)
Dec 23, 2016 2.500 2.500 2.500 0 -0.05(-1.96%)
Dec 22, 2016 2.600 2.700 2.550 2.550 146,923 -0.05(-1.92%)
Dec 21, 2016 2.700 2.700 2.500 2.600 444,289 -0.10(-3.70%)
Dec 20, 2016 2.600 2.740 2.600 2.700 401,239 +0.10(+3.85%)
Dec 19, 2016 2.600 2.700 2.600 2.600 429,396 -0.05(-1.89%)
Dec 16, 2016 2.800 2.825 2.600 2.650 498,731 -0.15(-5.36%)
Dec 15, 2016 2.750 2.800 2.600 2.800 531,181 +0.10(+3.70%)
Dec 14, 2016 2.800 2.850 2.650 2.700 373,197 -0.10(-3.57%)
Dec 13, 2016 3.000 3.000 2.650 2.800 594,106 -0.15(-5.08%)
Dec 12, 2016 3.250 3.250 2.900 2.950 462,504 -0.30(-9.23%)
Dec 09, 2016 3.150 3.250 3.150 3.250 322,612 +0.10(+3.17%)
Dec 08, 2016 3.200 3.200 3.150 3.150 134,251 -0.05(-1.56%)
Dec 07, 2016 3.100 3.200 2.950 3.200 344,489 +0.15(+4.92%)
Dec 06, 2016 3.000 3.050 2.900 3.050 273,570 +0.10(+3.39%)
Dec 05, 2016 2.700 3.000 2.700 2.950 579,368 +0.28(+10.28%)
Dec 02, 2016 2.650 2.700 2.600 2.675 173,464 -0.03(-0.93%)
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.