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 )

2.720 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2017 3.400 3.550 3.400 3.450 44,788 +0.05(+1.47%)
Jul 28, 2017 3.450 3.500 3.400 3.400 36,947 -0.10(-2.86%)
Jul 27, 2017 3.700 3.700 3.450 3.500 170,087 -0.25(-6.67%)
Jul 26, 2017 3.700 3.750 3.650 3.750 116,594 +0.05(+1.35%)
Jul 25, 2017 3.750 3.750 3.700 3.700 21,936 -0.05(-1.33%)
Jul 24, 2017 3.750 3.800 3.700 3.750 37,632 -0.05(-1.32%)
Jul 21, 2017 3.750 3.800 3.750 3.800 83,369 +0.00(+0.00%)
Jul 20, 2017 3.800 3.900 3.775 3.800 39,329 +0.00(+0.00%)
Jul 19, 2017 3.750 3.900 3.744 3.800 43,287 +0.00(+0.00%)
Jul 18, 2017 3.800 3.800 3.650 3.800 44,019 +0.00(+0.00%)
Jul 17, 2017 3.800 4.000 3.800 3.800 120,063 -0.05(-1.30%)
Jul 14, 2017 3.800 3.850 3.775 3.850 27,049 +0.05(+1.32%)
Jul 13, 2017 3.750 3.850 3.675 3.800 50,525 +0.02(+0.66%)
Jul 12, 2017 3.700 3.800 3.655 3.775 43,274 +0.07(+2.03%)
Jul 11, 2017 3.650 3.750 3.550 3.700 67,101 +0.10(+2.78%)
Jul 10, 2017 3.750 3.768 3.600 3.600 71,621 -0.20(-5.26%)
Jul 07, 2017 3.800 3.850 3.750 3.800 90,820 +0.00(+0.00%)
Jul 06, 2017 3.750 3.850 3.700 3.800 71,373 +0.05(+1.33%)
Jul 05, 2017 3.700 3.750 3.600 3.750 118,116 +0.10(+2.74%)
Jul 03, 2017 3.600 3.700 3.600 3.650 36,044 +0.05(+1.39%)
Jun 30, 2017 3.650 3.700 3.600 3.600 24,181 -0.05(-1.37%)
Jun 29, 2017 3.600 3.700 3.550 3.650 27,791 +0.05(+1.39%)
Jun 28, 2017 3.500 3.750 3.470 3.600 107,954 +0.10(+2.86%)
Jun 27, 2017 3.700 3.840 3.400 3.500 224,836 -0.20(-5.41%)
Jun 26, 2017 3.750 3.850 3.691 3.700 67,319 -0.10(-2.63%)
Jun 23, 2017 3.800 3.850 3.725 3.800 53,215 +0.05(+1.33%)
Jun 22, 2017 3.700 3.850 3.675 3.750 196,501 +0.05(+1.35%)
Jun 21, 2017 3.600 3.700 3.550 3.700 175,910 +0.15(+4.23%)
Jun 20, 2017 3.550 3.600 3.550 3.550 41,537 +0.00(+0.00%)
Jun 19, 2017 3.600 3.600 3.500 3.550 32,245 -0.05(-1.39%)
Jun 16, 2017 3.450 3.600 3.350 3.600 78,174 +0.15(+4.35%)
Jun 15, 2017 3.500 3.600 3.300 3.450 172,496 -0.05(-1.43%)
Jun 14, 2017 3.600 3.675 3.500 3.500 135,103 -0.10(-2.78%)
Jun 13, 2017 3.500 3.650 3.450 3.600 239,888 +0.10(+2.86%)
Jun 12, 2017 3.500 3.600 3.460 3.500 38,331 -0.05(-1.41%)
Jun 09, 2017 3.600 3.600 3.500 3.550 191,841 -0.05(-1.39%)
Jun 08, 2017 3.500 3.650 3.400 3.600 622,420 +0.15(+4.35%)
Jun 07, 2017 3.400 3.500 3.360 3.450 212,768 +0.05(+1.47%)
Jun 06, 2017 3.350 3.450 3.300 3.400 388,887 +0.05(+1.49%)
Jun 05, 2017 3.450 3.450 3.350 3.350 23,340 -0.10(-2.90%)
Jun 02, 2017 3.400 3.450 3.350 3.450 70,447 +0.05(+1.47%)
Jun 01, 2017 3.400 3.450 3.350 3.400 54,359 +0.00(+0.00%)
May 31, 2017 3.300 3.400 3.300 3.400 117,892 +0.10(+3.03%)
May 30, 2017 3.400 3.400 3.250 3.300 245,364 -0.05(-1.49%)
May 26, 2017 3.550 3.550 3.350 3.350 108,342 -0.15(-4.29%)
May 25, 2017 3.650 3.700 3.500 3.500 85,575 -0.15(-4.11%)
May 24, 2017 3.650 3.700 3.600 3.650 33,859 +0.00(+0.00%)
May 23, 2017 3.600 3.650 3.550 3.650 43,019 +0.00(+0.00%)
May 22, 2017 3.850 3.850 3.550 3.650 156,073 -0.15(-3.95%)
May 19, 2017 3.700 3.825 3.650 3.800 228,337 +0.15(+4.11%)
May 18, 2017 3.400 3.650 3.375 3.650 328,047 +0.20(+5.80%)
May 17, 2017 3.300 3.450 3.250 3.450 1,835,131 +0.10(+2.99%)
May 16, 2017 3.350 3.350 3.250 3.350 180,210 +0.05(+1.52%)
May 15, 2017 3.350 3.450 3.300 3.300 121,634 -0.05(-1.49%)
May 12, 2017 3.400 3.450 3.325 3.350 116,912 -0.10(-2.90%)
May 11, 2017 3.300 3.450 3.225 3.450 339,597 +0.15(+4.55%)
May 10, 2017 3.300 3.400 3.200 3.300 217,892 -0.05(-1.49%)
May 09, 2017 3.350 3.400 3.300 3.350 184,057 +0.00(+0.00%)
May 08, 2017 3.300 3.350 3.250 3.350 147,997 +0.05(+1.52%)
May 05, 2017 3.350 3.350 3.250 3.300 120,590 -0.05(-1.49%)
May 04, 2017 3.350 3.400 3.250 3.350 98,393 -0.02(-0.74%)
May 03, 2017 3.400 3.400 3.300 3.375 61,948 +0.02(+0.75%)
May 02, 2017 3.350 3.425 3.275 3.350 111,988 +0.00(+0.00%)
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.