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 (%)
Sep 30, 2020 1.970 2.020 1.906 1.970 36,420 -0.01(-0.51%)
Sep 29, 2020 2.050 2.050 1.950 1.980 67,314 -0.08(-3.88%)
Sep 28, 2020 2.050 2.105 1.970 2.060 35,595 +0.04(+1.98%)
Sep 25, 2020 1.900 2.050 1.860 2.020 168,100 +0.12(+6.32%)
Sep 24, 2020 1.980 1.990 1.850 1.900 82,992 -0.08(-4.04%)
Sep 23, 2020 2.010 2.050 1.970 1.980 105,672 -0.09(-4.35%)
Sep 22, 2020 2.070 2.280 1.980 2.070 600,445 -0.02(-0.96%)
Sep 21, 2020 2.070 2.105 2.050 2.090 25,375 -0.01(-0.48%)
Sep 18, 2020 2.090 2.160 2.030 2.100 117,500 +0.00(+0.00%)
Sep 17, 2020 2.120 2.197 2.080 2.100 89,547 -0.10(-4.55%)
Sep 16, 2020 2.230 2.230 2.100 2.200 164,871 -0.03(-1.35%)
Sep 15, 2020 2.140 2.230 2.110 2.230 90,388 +0.02(+0.90%)
Sep 14, 2020 2.200 2.220 2.060 2.210 319,021 -0.12(-5.15%)
Sep 11, 2020 1.880 2.380 1.880 2.330 1,272,500 +0.43(+22.63%)
Sep 10, 2020 1.890 1.980 1.840 1.900 130,844 -0.01(-0.52%)
Sep 09, 2020 1.910 1.990 1.870 1.910 95,511 -0.04(-2.05%)
Sep 08, 2020 1.830 2.030 1.760 1.950 196,611 +0.11(+5.98%)
Sep 04, 2020 1.670 1.890 1.620 1.840 108,800 +0.19(+11.52%)
Sep 03, 2020 1.770 1.800 1.650 1.650 139,793 -0.17(-9.34%)
Sep 02, 2020 1.880 1.880 1.804 1.820 54,763 -0.07(-3.70%)
Sep 01, 2020 1.860 1.910 1.859 1.890 62,011 +0.03(+1.61%)
Aug 31, 2020 1.910 1.910 1.800 1.860 62,562 -0.02(-1.06%)
Aug 28, 2020 1.900 1.950 1.870 1.880 94,600 -0.02(-1.05%)
Aug 27, 2020 1.960 1.960 1.874 1.900 100,152 -0.04(-2.06%)
Aug 26, 2020 1.950 1.970 1.930 1.940 57,850 -0.03(-1.52%)
Aug 25, 2020 2.000 2.000 1.860 1.970 196,018 +0.02(+1.03%)
Aug 24, 2020 2.360 2.370 1.950 1.950 580,405 -0.38(-16.31%)
Aug 21, 2020 2.310 2.390 2.300 2.330 235,300 -0.03(-1.27%)
Aug 20, 2020 2.440 2.450 2.300 2.360 118,054 -0.07(-2.88%)
Aug 19, 2020 2.600 2.600 2.380 2.430 167,607 -0.17(-6.54%)
Aug 18, 2020 2.560 2.640 2.470 2.600 202,671 -0.01(-0.38%)
Aug 17, 2020 2.500 2.640 2.460 2.610 160,543 +0.13(+5.24%)
Aug 14, 2020 2.630 2.655 2.440 2.480 141,500 -0.15(-5.70%)
Aug 13, 2020 2.570 2.730 2.560 2.630 175,637 +0.01(+0.38%)
Aug 12, 2020 2.660 2.760 2.460 2.620 316,347 -0.07(-2.60%)
Aug 11, 2020 2.900 2.940 2.640 2.690 372,740 -0.20(-6.92%)
Aug 10, 2020 2.820 2.900 2.680 2.890 503,859 +0.12(+4.14%)
Aug 07, 2020 2.540 2.900 2.490 2.775 1,506,500 +0.23(+9.25%)
Aug 06, 2020 2.620 2.690 2.500 2.540 166,115 -0.07(-2.68%)
Aug 05, 2020 2.580 2.650 2.500 2.610 307,527 +0.14(+5.67%)
Aug 04, 2020 2.480 2.550 2.400 2.470 342,247 -0.01(-0.40%)
Aug 03, 2020 2.370 2.580 2.300 2.480 304,937 +0.10(+4.20%)
Jul 31, 2020 2.490 2.530 2.350 2.380 400,700 -0.07(-2.86%)
Jul 30, 2020 2.410 2.590 2.410 2.450 128,549 +0.01(+0.41%)
Jul 29, 2020 2.550 2.600 2.420 2.440 169,042 -0.12(-4.69%)
Jul 28, 2020 2.670 2.700 2.530 2.560 166,848 -0.14(-5.19%)
Jul 27, 2020 2.600 2.800 2.600 2.700 147,827 +0.10(+3.85%)
Jul 24, 2020 2.720 2.725 2.500 2.600 164,000 -0.10(-3.70%)
Jul 23, 2020 2.730 2.870 2.630 2.700 293,560 -0.03(-1.10%)
Jul 22, 2020 2.730 2.820 2.710 2.730 231,846 +0.00(+0.00%)
Jul 21, 2020 2.830 2.890 2.730 2.730 319,835 +0.00(+0.00%)
Jul 20, 2020 2.710 2.900 2.610 2.730 696,043 +0.02(+0.74%)
Jul 17, 2020 2.600 3.170 2.590 2.710 1,493,100 +0.12(+4.63%)
Jul 16, 2020 2.740 2.760 2.520 2.590 589,178 -0.26(-9.12%)
Jul 15, 2020 2.910 2.980 2.360 2.850 3,062,908 -0.42(-12.84%)
Jul 14, 2020 2.130 3.650 1.950 3.270 8,984,093 +1.19(+57.21%)
Jul 13, 2020 2.210 2.220 2.050 2.080 288,075 -0.09(-4.15%)
Jul 10, 2020 2.140 2.240 2.100 2.170 236,100 -0.08(-3.56%)
Jul 09, 2020 2.260 2.350 2.200 2.250 300,217 -0.03(-1.32%)
Jul 08, 2020 2.390 2.390 2.260 2.280 229,573 -0.01(-0.44%)
Jul 07, 2020 2.190 2.420 2.170 2.290 502,528 +0.11(+5.05%)
Jul 06, 2020 2.240 2.290 2.120 2.180 365,273 -0.06(-2.68%)
Jul 02, 2020 2.220 2.420 2.210 2.240 525,800 +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.