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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2020 4.890 4.900 4.320 4.530 5,604,595 +0.19(+4.38%)
Nov 27, 2020 4.000 4.560 3.950 4.340 5,349,900 +0.57(+15.12%)
Nov 25, 2020 3.610 3.870 3.610 3.770 1,818,800 +0.18(+5.01%)
Nov 24, 2020 3.700 3.870 3.500 3.590 2,042,509 -0.08(-2.18%)
Nov 23, 2020 3.440 3.740 3.400 3.670 3,013,986 +0.31(+9.23%)
Nov 20, 2020 3.360 3.410 3.320 3.360 771,600 +0.02(+0.60%)
Nov 19, 2020 3.420 3.460 3.230 3.340 1,379,142 -0.05(-1.47%)
Nov 18, 2020 3.600 3.670 3.360 3.390 1,725,226 -0.22(-6.09%)
Nov 17, 2020 3.630 3.700 3.410 3.610 1,859,343 -0.02(-0.55%)
Nov 16, 2020 3.980 4.140 3.570 3.630 6,235,454 +0.00(+0.00%)
Nov 13, 2020 3.560 3.690 3.420 3.630 1,812,500 +0.08(+2.25%)
Nov 12, 2020 3.620 3.750 3.430 3.550 2,177,406 -0.02(-0.56%)
Nov 11, 2020 3.270 3.590 3.210 3.570 2,418,726 +0.33(+10.19%)
Nov 10, 2020 3.300 3.310 3.080 3.240 1,501,710 +0.06(+1.89%)
Nov 09, 2020 2.960 3.380 2.900 3.180 3,379,266 +0.39(+13.98%)
Nov 06, 2020 2.840 2.870 2.760 2.790 1,282,700 -0.08(-2.79%)
Nov 05, 2020 2.870 3.050 2.800 2.870 1,599,902 -0.19(-6.21%)
Nov 04, 2020 2.900 3.090 2.870 3.060 949,021 +0.17(+5.88%)
Nov 03, 2020 2.760 2.910 2.760 2.890 574,461 +0.13(+4.71%)
Nov 02, 2020 2.840 2.850 2.720 2.760 1,023,415 -0.06(-2.13%)
Oct 30, 2020 2.920 2.940 2.770 2.820 724,500 -0.12(-4.08%)
Oct 29, 2020 2.920 2.950 2.800 2.940 626,516 +0.03(+1.03%)
Oct 28, 2020 2.850 2.970 2.780 2.910 1,058,156 +0.02(+0.69%)
Oct 27, 2020 2.820 2.940 2.780 2.890 470,466 +0.06(+2.12%)
Oct 26, 2020 2.850 2.920 2.800 2.830 607,578 -0.06(-2.08%)
Oct 23, 2020 2.880 2.910 2.770 2.890 825,900 -0.02(-0.69%)
Oct 22, 2020 2.790 2.930 2.790 2.910 1,047,417 +0.12(+4.30%)
Oct 21, 2020 2.890 2.920 2.790 2.790 1,165,693 -0.09(-3.12%)
Oct 20, 2020 3.020 3.050 2.880 2.880 1,158,051 -0.12(-4.00%)
Oct 19, 2020 3.080 3.100 2.950 3.000 1,252,700 -0.07(-2.28%)
Oct 16, 2020 3.080 3.135 3.040 3.070 874,900 -0.02(-0.65%)
Oct 15, 2020 3.100 3.140 3.040 3.090 969,152 -0.07(-2.22%)
Oct 14, 2020 3.220 3.320 3.120 3.160 1,085,513 -0.11(-3.36%)
Oct 13, 2020 3.160 3.330 3.160 3.270 1,110,896 +0.08(+2.51%)
Oct 12, 2020 3.170 3.220 3.080 3.190 997,287 -0.01(-0.31%)
Oct 09, 2020 3.160 3.230 3.120 3.200 833,400 +0.06(+1.91%)
Oct 08, 2020 3.390 3.440 3.130 3.140 1,673,961 -0.18(-5.42%)
Oct 07, 2020 3.100 3.380 3.090 3.320 1,651,348 +0.25(+8.14%)
Oct 06, 2020 3.260 3.300 3.030 3.070 1,077,168 -0.19(-5.83%)
Oct 05, 2020 3.040 3.260 3.000 3.260 1,497,963 +0.24(+7.95%)
Oct 02, 2020 3.000 3.130 2.970 3.020 1,259,700 -0.07(-2.27%)
Oct 01, 2020 3.170 3.170 3.060 3.090 659,811 -0.04(-1.28%)
Sep 30, 2020 3.170 3.200 3.060 3.130 863,826 -0.05(-1.57%)
Sep 29, 2020 3.010 3.240 2.950 3.180 1,322,442 +0.15(+4.95%)
Sep 28, 2020 3.120 3.130 2.950 3.030 969,249 -0.05(-1.62%)
Sep 25, 2020 2.930 3.140 2.930 3.080 1,092,700 +0.16(+5.48%)
Sep 24, 2020 2.890 2.980 2.850 2.920 1,912,337 -0.02(-0.68%)
Sep 23, 2020 3.010 3.050 2.870 2.940 1,476,793 -0.09(-2.97%)
Sep 22, 2020 3.030 3.070 2.900 3.030 1,207,999 +0.00(+0.00%)
Sep 21, 2020 3.090 3.100 2.910 3.030 1,989,221 -0.11(-3.50%)
Sep 18, 2020 2.990 3.190 2.970 3.140 3,747,400 +0.16(+5.37%)
Sep 17, 2020 2.950 3.070 2.900 2.980 2,360,288 +0.08(+2.76%)
Sep 16, 2020 2.900 2.990 2.780 2.900 2,583,741 -0.04(-1.36%)
Sep 15, 2020 2.980 3.390 2.810 2.940 13,230,058 +0.32(+12.21%)
Sep 14, 2020 2.350 2.670 2.350 2.620 1,592,127 +0.25(+10.55%)
Sep 11, 2020 2.420 2.490 2.360 2.370 876,300 -0.04(-1.66%)
Sep 10, 2020 2.600 2.610 2.390 2.410 1,311,738 -0.13(-5.12%)
Sep 09, 2020 2.530 2.680 2.470 2.540 1,201,562 +0.07(+2.83%)
Sep 08, 2020 2.380 2.540 2.310 2.470 1,470,104 +0.03(+1.23%)
Sep 04, 2020 2.490 2.540 2.330 2.440 2,026,900 -0.10(-3.94%)
Sep 03, 2020 2.650 2.740 2.530 2.540 1,679,204 -0.11(-4.15%)
Sep 02, 2020 2.710 2.740 2.570 2.650 1,457,833 -0.11(-3.99%)
Sep 01, 2020 2.900 2.900 2.680 2.760 2,093,407 -0.15(-5.15%)
Aug 31, 2020 2.940 2.950 2.850 2.910 1,791,632 -0.12(-3.96%)
Aug 28, 2020 2.930 3.050 2.880 3.030 1,855,000 +0.11(+3.77%)
Aug 27, 2020 2.900 2.950 2.830 2.920 2,257,693 -0.01(-0.34%)
Aug 26, 2020 3.030 3.110 2.920 2.930 2,869,282 -0.07(-2.33%)
Aug 25, 2020 3.010 3.140 2.920 3.000 2,267,901 -0.01(-0.33%)
Aug 24, 2020 3.180 3.240 3.010 3.010 2,554,487 -0.17(-5.35%)
Aug 21, 2020 3.330 3.440 3.160 3.180 2,409,900 -0.16(-4.79%)
Aug 20, 2020 3.450 3.460 3.310 3.340 1,706,388 -0.11(-3.19%)
Aug 19, 2020 3.400 3.570 3.370 3.450 2,010,053 +0.00(+0.00%)
Aug 18, 2020 3.470 3.500 3.370 3.450 1,750,298 -0.03(-0.86%)
Aug 17, 2020 3.470 3.580 3.390 3.480 2,172,837 +0.01(+0.29%)
Aug 14, 2020 3.350 3.505 3.310 3.470 2,783,000 +0.04(+1.17%)
Aug 13, 2020 3.450 3.470 3.260 3.430 4,643,680 -0.13(-3.65%)
Aug 12, 2020 3.930 3.960 3.500 3.560 14,158,830 +0.12(+3.49%)
Aug 11, 2020 3.660 3.970 3.340 3.440 12,734,423 -0.22(-6.01%)
Aug 10, 2020 3.720 3.760 3.610 3.660 2,503,184 -0.14(-3.68%)
Aug 07, 2020 3.910 4.040 3.430 3.800 11,335,100 -0.57(-13.04%)
Aug 06, 2020 4.440 4.890 4.250 4.370 8,755,958 +0.19(+4.55%)
Aug 05, 2020 3.760 4.420 3.760 4.180 8,177,212 +0.43(+11.47%)
Aug 04, 2020 3.820 3.860 3.660 3.750 2,926,907 -0.08(-2.09%)
Aug 03, 2020 3.860 4.010 3.790 3.830 3,392,822 +0.02(+0.52%)
Jul 31, 2020 4.310 4.370 3.800 3.810 5,212,600 -0.49(-11.40%)
Jul 30, 2020 3.930 4.490 3.810 4.300 8,641,865 +0.26(+6.44%)
Jul 29, 2020 3.880 4.230 3.710 4.040 9,383,994 +0.02(+0.50%)
Jul 28, 2020 4.040 4.300 3.920 4.020 13,161,252 -0.45(-10.07%)
Jul 27, 2020 5.440 5.720 4.350 4.470 32,174,934 -0.49(-9.88%)
Jul 24, 2020 7.980 9.020 4.770 4.960 219,523,504 -1.24(-20.00%)
Jul 23, 2020 2.910 6.480 2.650 6.200 106,571,216 +3.38(+119.86%)
Jul 22, 2020 3.020 3.060 2.750 2.820 1,702,657 -0.05(-1.74%)
Jul 21, 2020 2.893 3.470 2.360 2.870 9,313,046 -0.10(-3.37%)
Jul 20, 2020 2.330 3.220 2.210 2.970 22,829,938 +0.57(+23.75%)
Jul 17, 2020 2.090 2.580 2.040 2.400 3,518,100 +0.39(+19.40%)
Jul 16, 2020 1.900 2.080 1.890 2.010 1,218,932 +0.12(+6.35%)
Jul 15, 2020 1.810 1.940 1.800 1.890 741,189 +0.09(+5.00%)
Jul 14, 2020 1.760 1.810 1.710 1.800 468,241 +0.05(+2.86%)
Jul 13, 2020 1.850 1.880 1.750 1.750 591,063 -0.11(-5.91%)
Jul 10, 2020 1.850 1.910 1.830 1.860 363,600 +0.00(+0.00%)
Jul 09, 2020 1.880 1.910 1.810 1.860 443,165 -0.02(-1.06%)
Jul 08, 2020 1.880 1.910 1.810 1.880 578,759 +0.02(+1.08%)
Jul 07, 2020 1.850 1.960 1.840 1.860 1,011,150 -0.01(-0.53%)
Jul 06, 2020 1.940 1.940 1.850 1.870 567,733 -0.01(-0.53%)
Jul 02, 2020 1.830 1.940 1.810 1.880 687,200 +0.05(+2.73%)
Jul 01, 2020 1.820 1.900 1.780 1.830 817,385 +0.01(+0.55%)
Jun 30, 2020 1.910 1.920 1.800 1.820 814,273 -0.10(-5.21%)
Jun 29, 2020 1.970 2.000 1.880 1.920 402,133 -0.01(-0.52%)
Jun 26, 2020 2.100 2.145 1.910 1.930 1,416,800 -0.17(-8.10%)
Jun 25, 2020 2.140 2.180 2.070 2.100 773,170 +0.03(+1.45%)
Jun 24, 2020 2.060 2.140 1.970 2.070 1,149,750 +0.02(+0.98%)
Jun 23, 2020 2.110 2.200 2.050 2.050 1,162,419 +0.01(+0.49%)
Jun 22, 2020 2.000 2.100 1.860 2.040 1,341,331 +0.13(+6.81%)
Jun 19, 2020 2.010 2.070 1.900 1.910 2,579,300 -0.05(-2.55%)
Jun 18, 2020 1.900 2.080 1.880 1.960 671,251 +0.05(+2.62%)
Jun 17, 2020 1.970 2.080 1.900 1.910 661,944 -0.07(-3.54%)
Jun 16, 2020 1.940 2.000 1.870 1.980 792,602 +0.14(+7.61%)
Jun 15, 2020 1.690 1.950 1.670 1.840 992,977 +0.11(+6.36%)
Jun 12, 2020 1.670 1.760 1.660 1.730 576,600 +0.09(+5.49%)
Jun 11, 2020 1.800 1.800 1.600 1.640 1,307,248 -0.21(-11.35%)
Jun 10, 2020 1.960 1.970 1.750 1.850 1,213,246 -0.06(-3.14%)
Jun 09, 2020 2.050 2.100 1.900 1.910 1,322,100 -0.14(-6.83%)
Jun 08, 2020 2.090 2.090 2.000 2.050 1,194,620 +0.00(+0.00%)
Jun 05, 2020 2.030 2.150 2.020 2.050 1,225,000 +0.01(+0.49%)
Jun 04, 2020 2.040 2.180 2.010 2.040 2,107,054 -0.02(-0.97%)
Jun 03, 2020 2.090 2.190 2.020 2.060 1,310,802 -0.03(-1.44%)
Jun 02, 2020 2.130 2.250 2.000 2.090 1,058,680 -0.07(-3.24%)
Jun 01, 2020 2.120 2.230 2.030 2.160 686,668 -0.01(-0.46%)
May 29, 2020 2.120 2.210 2.080 2.170 450,700 +0.01(+0.46%)
May 28, 2020 2.220 2.250 2.100 2.160 466,198 -0.06(-2.70%)
May 27, 2020 2.180 2.290 2.010 2.220 1,205,051 +0.01(+0.45%)
May 26, 2020 2.280 2.290 2.160 2.210 830,072 -0.08(-3.49%)
May 22, 2020 2.310 2.360 2.240 2.290 813,000 -0.05(-2.14%)
May 21, 2020 2.350 2.420 2.300 2.340 733,569 -0.02(-0.85%)
May 20, 2020 2.340 2.360 2.190 2.360 2,778,832 +0.05(+2.16%)
May 19, 2020 2.690 2.690 2.280 2.310 12,172,283 +0.44(+23.53%)
May 18, 2020 2.250 2.320 1.760 1.870 3,931,252 -0.23(-10.95%)
May 15, 2020 1.860 2.190 1.860 2.100 1,981,700 +0.26(+14.13%)
May 14, 2020 1.800 1.840 1.560 1.840 844,574 +0.14(+8.24%)
May 13, 2020 1.790 1.890 1.570 1.700 1,115,088 +0.05(+3.03%)
May 12, 2020 1.480 1.870 1.450 1.650 2,157,298 +0.21(+14.58%)
May 11, 2020 1.480 1.500 1.240 1.440 1,654,325 +0.09(+6.67%)
May 08, 2020 1.440 1.450 1.310 1.350 668,900 -0.09(-6.25%)
May 07, 2020 1.490 1.500 1.380 1.440 821,232 +0.02(+1.41%)
May 06, 2020 1.300 1.480 1.250 1.420 1,229,801 +0.15(+11.81%)
May 05, 2020 1.230 1.380 1.180 1.270 1,384,072 +0.06(+4.96%)
May 04, 2020 1.090 1.250 1.070 1.210 875,744 +0.14(+13.08%)
May 01, 2020 1.030 1.110 1.020 1.070 625,000 -0.09(-7.76%)
Apr 30, 2020 1.180 1.200 1.120 1.160 390,809 +0.00(+0.00%)
Apr 29, 2020 1.210 1.240 1.090 1.160 760,105 -0.04(-3.33%)
Apr 28, 2020 1.170 1.260 1.170 1.200 304,754 +0.01(+0.84%)
Apr 27, 2020 1.220 1.220 1.170 1.190 202,680 -0.02(-1.65%)
Apr 24, 2020 1.220 1.240 1.170 1.210 331,200 -0.02(-1.63%)
Apr 23, 2020 1.190 1.230 1.170 1.230 489,259 +0.06(+5.13%)
Apr 22, 2020 1.210 1.220 1.160 1.170 199,118 -0.03(-2.09%)
Apr 21, 2020 1.230 1.240 1.130 1.195 495,170 -0.04(-3.63%)
Apr 20, 2020 1.190 1.250 1.160 1.240 756,737 +0.05(+4.20%)
Apr 17, 2020 1.210 1.250 1.160 1.190 442,900 -0.01(-0.83%)
Apr 16, 2020 1.170 1.220 1.110 1.200 572,794 +0.01(+0.84%)
Apr 15, 2020 1.060 1.250 1.010 1.190 1,508,126 +0.12(+11.21%)
Apr 14, 2020 1.080 1.150 1.030 1.070 629,409 +0.02(+1.90%)
Apr 13, 2020 1.090 1.100 1.020 1.050 536,028 +0.02(+1.94%)
Apr 09, 2020 1.030 1.089 1.000 1.030 315,000 +0.01(+0.98%)
Apr 08, 2020 1.050 1.093 0.9901 1.020 398,485 -0.02(-1.92%)
Apr 07, 2020 1.090 1.140 1.030 1.040 478,603 +0.00(+0.00%)
Apr 06, 2020 0.9800 1.050 0.8900 1.040 621,297 +0.13(+14.27%)
Apr 03, 2020 1.010 1.040 0.8800 0.9101 1,082,900 -0.09(-8.99%)
Apr 02, 2020 1.090 1.100 0.9900 1.000 528,071 -0.06(-5.66%)
Apr 01, 2020 1.010 1.080 0.9600 1.060 976,226 +0.05(+4.95%)
Mar 31, 2020 1.130 1.130 1.010 1.010 1,495,011 -0.11(-9.82%)
Mar 30, 2020 1.290 1.290 1.100 1.120 2,101,608 -0.09(-7.44%)
Mar 27, 2020 2.000 2.000 1.120 1.210 8,028,600 -1.05(-46.46%)
Mar 26, 2020 2.220 2.300 2.150 2.260 423,150 +0.11(+5.12%)
Mar 25, 2020 1.950 2.240 1.910 2.150 273,394 +0.20(+10.26%)
Mar 24, 2020 1.670 1.980 1.650 1.950 297,052 +0.30(+18.18%)
Mar 23, 2020 1.460 1.670 1.400 1.650 173,056 +0.21(+14.58%)
Mar 20, 2020 1.810 1.960 1.430 1.440 983,900 -0.31(-17.71%)
Mar 19, 2020 1.210 1.860 1.200 1.750 1,370,740 +0.55(+45.83%)
Mar 18, 2020 1.260 1.440 1.180 1.200 413,319 -0.07(-5.51%)
Mar 17, 2020 1.520 1.590 1.200 1.270 872,811 -0.15(-10.56%)
Mar 16, 2020 1.940 1.940 1.420 1.420 858,588 -0.70(-33.02%)
Mar 13, 2020 2.290 2.580 2.100 2.120 284,800 -0.19(-8.23%)
Mar 12, 2020 2.410 2.462 2.170 2.310 637,898 -0.27(-10.47%)
Mar 11, 2020 2.750 2.750 2.560 2.580 386,989 -0.20(-7.19%)
Mar 10, 2020 2.840 2.970 2.760 2.780 321,959 +0.02(+0.72%)
Mar 09, 2020 2.840 2.900 2.660 2.760 255,183 -0.21(-7.07%)
Mar 06, 2020 3.250 3.250 2.900 2.970 251,900 -0.03(-1.00%)
Mar 05, 2020 3.010 3.090 2.910 3.000 253,193 -0.03(-0.99%)
Mar 04, 2020 2.850 3.100 2.760 3.030 368,034 +0.24(+8.60%)
Mar 03, 2020 2.850 2.860 2.720 2.790 342,557 -0.06(-2.11%)
Mar 02, 2020 2.880 2.960 2.765 2.850 247,681 -0.07(-2.40%)
Feb 28, 2020 2.990 3.100 2.600 2.920 691,500 -0.18(-5.81%)
Feb 27, 2020 2.690 3.430 2.690 3.100 1,149,993 +0.30(+10.71%)
Feb 26, 2020 3.010 3.010 2.660 2.800 2,004,946 -0.20(-6.67%)
Feb 25, 2020 3.020 3.080 2.914 3.000 348,428 -0.03(-0.99%)
Feb 24, 2020 3.100 3.100 2.640 3.030 755,115 -0.22(-6.77%)
Feb 21, 2020 3.400 3.490 3.190 3.250 685,300 -0.17(-4.83%)
Feb 20, 2020 3.470 3.560 3.251 3.415 1,333,414 +0.15(+4.43%)
Feb 19, 2020 3.410 3.480 3.200 3.270 461,699 -0.13(-3.82%)
Feb 18, 2020 3.290 3.480 3.260 3.400 527,379 +0.05(+1.49%)
Feb 14, 2020 3.320 3.430 3.280 3.350 1,256,300 +0.07(+2.13%)
Feb 13, 2020 3.150 3.480 3.120 3.280 2,668,617 +0.13(+4.13%)
Feb 12, 2020 3.070 3.250 3.050 3.150 754,310 +0.08(+2.61%)
Feb 11, 2020 3.150 3.190 3.040 3.070 1,516,494 -0.12(-3.91%)
Feb 10, 2020 2.750 3.250 2.700 3.195 1,355,700 -0.06(-1.69%)
Feb 07, 2020 3.200 3.270 3.090 3.250 323,400 +0.05(+1.56%)
Feb 06, 2020 3.310 3.340 3.095 3.200 607,825 -0.04(-1.23%)
Feb 05, 2020 3.250 3.310 3.100 3.240 1,562,957 +0.43(+15.30%)
Feb 04, 2020 2.600 2.840 2.600 2.810 134,118 +0.22(+8.49%)
Feb 03, 2020 2.650 2.650 2.540 2.590 253,300 -0.02(-0.77%)
Jan 31, 2020 2.770 2.800 2.560 2.610 347,500 -0.18(-6.45%)
Jan 30, 2020 2.860 2.860 2.640 2.790 493,047 -0.07(-2.45%)
Jan 29, 2020 2.740 2.900 2.711 2.860 274,677 +0.10(+3.62%)
Jan 28, 2020 2.980 2.980 2.680 2.760 331,551 -0.19(-6.44%)
Jan 27, 2020 3.140 3.140 2.920 2.950 254,000 +0.06(+2.08%)
Jan 24, 2020 3.080 3.090 2.724 2.890 397,100 -0.23(-7.37%)
Jan 23, 2020 3.220 3.220 3.050 3.120 363,007 -0.09(-2.80%)
Jan 22, 2020 3.100 3.310 3.090 3.210 441,800 +0.10(+3.22%)
Jan 21, 2020 3.090 3.240 3.060 3.110 548,868 +0.04(+1.30%)
Jan 17, 2020 3.070 3.100 3.010 3.070 217,300 +0.02(+0.66%)
Jan 16, 2020 3.060 3.090 2.950 3.050 222,147 -0.02(-0.65%)
Jan 15, 2020 2.970 3.090 2.940 3.070 387,624 +0.07(+2.33%)
Jan 14, 2020 2.920 3.080 2.900 3.000 501,666 +0.05(+1.69%)
Jan 13, 2020 3.070 3.165 2.880 2.950 301,673 -0.08(-2.64%)
Jan 10, 2020 2.930 3.030 2.880 3.030 241,000 +0.10(+3.41%)
Jan 09, 2020 3.100 3.140 2.890 2.930 302,363 -0.14(-4.56%)
Jan 08, 2020 3.020 3.220 3.010 3.070 264,476 +0.03(+0.99%)
Jan 07, 2020 3.190 3.540 2.880 3.040 621,260 -0.14(-4.40%)
Jan 06, 2020 3.090 3.660 3.050 3.180 1,364,708 +0.10(+3.25%)
Jan 03, 2020 2.920 3.190 2.920 3.080 2,267,000 +0.14(+4.76%)
Jan 02, 2020 2.780 2.970 2.740 2.940 352,820 +0.16(+5.76%)
Dec 31, 2019 2.730 2.850 2.730 2.780 224,000 +0.05(+1.83%)
Dec 30, 2019 2.500 2.870 2.440 2.730 610,787 +0.24(+9.64%)
Dec 27, 2019 2.560 2.590 2.480 2.490 314,200 -0.13(-4.96%)
Dec 26, 2019 2.760 2.780 2.600 2.620 160,683 -0.13(-4.73%)
Dec 24, 2019 2.780 2.800 2.700 2.750 152,300 +0.00(+0.00%)
Dec 23, 2019 2.800 2.850 2.480 2.750 1,016,404 -0.14(-4.84%)
Dec 20, 2019 2.250 2.990 2.200 2.890 5,348,700 +0.61(+26.75%)
Dec 19, 2019 2.270 2.300 2.170 2.280 177,201 +0.00(+0.00%)
Dec 18, 2019 2.270 2.310 2.190 2.280 274,665 +0.02(+0.88%)
Dec 17, 2019 2.240 2.323 2.160 2.260 335,092 +0.03(+1.35%)
Dec 16, 2019 2.340 2.360 2.180 2.230 452,346 -0.10(-4.29%)
Dec 13, 2019 2.380 2.410 2.330 2.330 202,800 -0.06(-2.51%)
Dec 12, 2019 2.430 2.490 2.360 2.390 334,731 -0.01(-0.42%)
Dec 11, 2019 2.360 2.430 2.260 2.400 273,089 +0.05(+2.13%)
Dec 10, 2019 2.390 2.390 2.290 2.350 204,337 -0.01(-0.42%)
Dec 09, 2019 2.330 2.400 2.250 2.360 403,939 +0.07(+3.06%)
Dec 06, 2019 2.230 2.362 2.220 2.290 416,100 +0.07(+3.15%)
Dec 05, 2019 2.220 2.430 2.150 2.220 466,934 -0.04(-1.77%)
Dec 04, 2019 2.060 2.450 2.060 2.260 1,458,985 +0.26(+13.00%)
Dec 03, 2019 1.580 2.040 1.580 2.000 535,988 +0.37(+22.70%)
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.