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

Cleveland Biolabs (NQ: CBLI )

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 (%)
Jul 30, 2021 4.350 4.600 4.230 4.300 155,586 -0.06(-1.38%)
Jul 29, 2021 4.960 4.960 4.250 4.360 221,629 -0.65(-12.97%)
Jul 28, 2021 5.100 5.640 4.750 5.010 210,830 +0.02(+0.40%)
Jul 27, 2021 4.890 5.100 4.850 4.990 163,724 +0.01(+0.20%)
Jul 26, 2021 4.640 5.000 4.410 4.980 268,500 +0.40(+8.73%)
Jul 23, 2021 4.690 4.750 4.580 4.580 57,771 -0.17(-3.58%)
Jul 22, 2021 4.590 4.838 4.420 4.750 205,910 +0.16(+3.49%)
Jul 21, 2021 4.360 4.690 4.360 4.590 172,950 +0.17(+3.85%)
Jul 20, 2021 4.240 4.500 4.230 4.420 124,578 +0.14(+3.27%)
Jul 19, 2021 4.150 4.540 4.120 4.280 272,184 -0.08(-1.83%)
Jul 16, 2021 4.260 4.440 4.100 4.360 304,938 +0.22(+5.31%)
Jul 15, 2021 4.420 4.450 4.090 4.140 328,603 -0.28(-6.33%)
Jul 14, 2021 4.770 4.770 4.360 4.420 297,089 -0.36(-7.53%)
Jul 13, 2021 4.570 4.850 4.298 4.780 580,692 +0.22(+4.82%)
Jul 12, 2021 4.630 4.660 4.380 4.560 413,006 -0.06(-1.30%)
Jul 09, 2021 4.750 4.817 4.430 4.620 688,393 -0.22(-4.55%)
Jul 08, 2021 4.790 5.020 4.650 4.840 653,282 -0.22(-4.35%)
Jul 07, 2021 5.880 6.130 4.640 5.060 2,474,664 -1.18(-18.91%)
Jul 06, 2021 5.990 7.100 5.900 6.240 3,365,872 +0.43(+7.40%)
Jul 02, 2021 5.700 5.870 5.680 5.810 69,930 +0.17(+3.01%)
Jul 01, 2021 5.470 5.750 5.470 5.640 79,215 +0.17(+3.11%)
Jun 30, 2021 5.380 5.480 5.343 5.470 25,788 +0.07(+1.30%)
Jun 29, 2021 5.400 5.400 5.275 5.400 16,573 +0.04(+0.75%)
Jun 28, 2021 5.330 5.400 5.180 5.360 35,543 -0.04(-0.74%)
Jun 25, 2021 5.160 5.400 5.100 5.400 50,526 +0.31(+6.09%)
Jun 24, 2021 5.190 5.255 5.088 5.090 36,682 -0.10(-1.93%)
Jun 23, 2021 4.900 5.250 4.900 5.190 36,664 +0.27(+5.49%)
Jun 22, 2021 4.970 5.200 4.920 4.920 43,295 -0.12(-2.38%)
Jun 21, 2021 5.190 5.370 4.880 5.040 110,590 -0.22(-4.18%)
Jun 18, 2021 5.010 5.345 4.871 5.260 273,672 +0.41(+8.45%)
Jun 17, 2021 5.000 5.100 4.750 4.850 135,886 -0.18(-3.58%)
Jun 16, 2021 5.200 5.371 4.970 5.030 44,724 -0.17(-3.27%)
Jun 15, 2021 5.270 5.430 5.190 5.200 24,401 -0.13(-2.44%)
Jun 14, 2021 5.800 5.850 5.320 5.330 87,830 -0.50(-8.58%)
Jun 11, 2021 5.600 5.900 5.600 5.830 270,553 +0.35(+6.39%)
Jun 10, 2021 5.500 5.750 5.200 5.480 272,995 +0.03(+0.55%)
Jun 09, 2021 5.530 5.650 5.320 5.450 59,582 -0.06(-1.09%)
Jun 08, 2021 5.610 5.750 5.400 5.510 46,883 -0.11(-1.96%)
Jun 07, 2021 5.450 5.706 5.450 5.620 49,572 +0.17(+3.12%)
Jun 04, 2021 5.310 5.450 5.266 5.450 26,044 +0.14(+2.64%)
Jun 03, 2021 5.380 5.450 5.200 5.310 20,186 -0.12(-2.21%)
Jun 02, 2021 5.370 5.550 5.300 5.430 115,239 +0.03(+0.56%)
Jun 01, 2021 5.400 5.400 5.250 5.400 51,398 +0.00(+0.00%)
May 28, 2021 5.200 5.450 5.000 5.400 51,082 +0.23(+4.45%)
May 27, 2021 5.390 5.390 5.010 5.170 68,384 -0.22(-4.08%)
May 26, 2021 5.300 5.540 5.120 5.390 30,521 +0.07(+1.32%)
May 25, 2021 5.370 5.430 5.150 5.320 55,508 +0.04(+0.76%)
May 24, 2021 5.220 5.370 5.050 5.280 41,216 +0.05(+0.96%)
May 21, 2021 5.120 5.230 5.040 5.230 49,236 +0.11(+2.15%)
May 20, 2021 4.960 5.160 4.960 5.120 60,551 +0.20(+4.07%)
May 19, 2021 4.880 4.980 4.734 4.920 24,589 +0.00(+0.00%)
May 18, 2021 4.900 5.270 4.870 4.920 45,321 -0.02(-0.40%)
May 17, 2021 4.790 4.940 4.670 4.940 47,961 +0.28(+6.01%)
May 14, 2021 4.520 4.870 4.500 4.660 120,006 +0.14(+3.10%)
May 13, 2021 4.750 4.870 4.380 4.520 94,437 +0.03(+0.67%)
May 12, 2021 5.300 5.390 4.210 4.490 362,123 -0.72(-13.82%)
May 11, 2021 5.200 5.380 5.070 5.210 58,837 -0.04(-0.76%)
May 10, 2021 5.490 5.490 5.090 5.250 88,570 -0.24(-4.37%)
May 07, 2021 5.330 5.590 5.270 5.490 34,968 +0.21(+3.98%)
May 06, 2021 5.520 5.530 5.165 5.280 55,832 -0.24(-4.35%)
May 05, 2021 5.510 5.600 5.360 5.520 22,056 +0.00(+0.00%)
May 04, 2021 5.700 5.700 5.355 5.520 45,637 -0.21(-3.66%)
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.