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 )

2.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2022 2.400 2.485 2.310 2.350 1,376,495 -0.04(-1.67%)
Nov 29, 2022 2.560 2.640 2.390 2.390 1,035,203 -0.19(-7.36%)
Nov 28, 2022 2.660 2.740 2.530 2.580 1,105,460 -0.09(-3.37%)
Nov 25, 2022 2.710 2.710 2.660 2.670 151,547 -0.03(-1.11%)
Nov 23, 2022 2.660 2.800 2.655 2.700 635,979 +0.04(+1.50%)
Nov 22, 2022 2.680 2.710 2.640 2.660 411,467 -0.03(-1.12%)
Nov 21, 2022 2.770 2.830 2.620 2.690 1,329,851 -0.16(-5.61%)
Nov 18, 2022 2.870 2.870 2.730 2.850 1,185,065 +0.04(+1.42%)
Nov 17, 2022 2.680 2.890 2.640 2.810 1,433,448 +0.11(+4.07%)
Nov 16, 2022 2.850 2.910 2.690 2.700 1,554,721 -0.09(-3.23%)
Nov 15, 2022 2.700 2.850 2.640 2.790 1,844,953 +0.15(+5.68%)
Nov 14, 2022 2.550 2.690 2.490 2.640 1,355,801 +0.08(+3.13%)
Nov 11, 2022 2.480 2.635 2.432 2.560 809,976 +0.08(+3.23%)
Nov 10, 2022 2.500 2.510 2.351 2.480 943,305 +0.04(+1.64%)
Nov 09, 2022 2.340 2.555 2.330 2.440 566,284 -0.02(-0.81%)
Nov 08, 2022 2.420 2.515 2.380 2.460 776,583 +0.03(+1.23%)
Nov 07, 2022 2.520 2.535 2.405 2.430 1,076,047 -0.12(-4.71%)
Nov 04, 2022 2.550 2.570 2.460 2.550 1,896,335 +0.01(+0.39%)
Nov 03, 2022 2.480 2.620 2.410 2.540 3,015,466 +0.20(+8.55%)
Nov 02, 2022 2.430 2.310 2.340 1,251,352 -0.08(-3.31%)
Nov 01, 2022 2.360 2.460 2.360 2.420 450,117 +0.08(+3.42%)
Oct 31, 2022 2.380 2.420 2.340 2.340 350,023 -0.08(-3.31%)
Oct 28, 2022 2.340 2.430 2.318 2.420 479,303 +0.07(+2.98%)
Oct 27, 2022 2.260 2.350 2.240 2.350 651,313 +0.10(+4.44%)
Oct 26, 2022 2.160 2.290 2.130 2.250 657,948 +0.08(+3.69%)
Oct 25, 2022 2.100 2.190 2.100 2.170 373,642 +0.07(+3.33%)
Oct 24, 2022 2.130 2.130 2.050 2.100 296,017 -0.01(-0.47%)
Oct 21, 2022 2.110 2.130 2.040 2.110 331,929 +0.04(+1.93%)
Oct 20, 2022 2.110 2.190 2.070 2.070 363,813 -0.04(-1.90%)
Oct 19, 2022 2.260 2.279 2.090 2.110 870,592 -0.16(-7.05%)
Oct 18, 2022 2.240 2.290 2.160 2.270 1,419,578 +0.08(+3.65%)
Oct 17, 2022 2.210 2.230 2.125 2.190 1,008,560 +0.00(+0.00%)
Oct 14, 2022 2.100 2.200 2.100 2.190 3,061,893 +0.10(+4.78%)
Oct 13, 2022 1.900 2.100 1.900 2.090 2,402,853 +0.10(+5.03%)
Oct 12, 2022 1.940 2.000 1.880 1.990 593,189 +0.07(+3.65%)
Oct 11, 2022 1.900 1.945 1.870 1.920 436,858 +0.00(+0.00%)
Oct 10, 2022 1.900 1.950 1.870 1.920 497,490 +0.01(+0.52%)
Oct 07, 2022 1.960 1.990 1.910 1.910 493,790 -0.08(-4.02%)
Oct 06, 2022 2.000 2.040 1.940 1.990 609,206 -0.02(-1.00%)
Oct 05, 2022 1.920 2.020 1.900 2.010 411,093 +0.04(+2.03%)
Oct 04, 2022 1.960 1.970 1.920 1.970 677,360 +0.03(+1.55%)
Oct 03, 2022 1.900 1.970 1.860 1.940 513,087 +0.03(+1.57%)
Sep 30, 2022 1.950 2.040 1.910 1.910 752,982 -0.07(-3.54%)
Sep 29, 2022 2.000 2.030 1.960 1.980 358,305 -0.06(-2.94%)
Sep 28, 2022 1.900 2.055 1.900 2.040 537,296 +0.11(+5.70%)
Sep 27, 2022 1.890 1.990 1.880 1.930 379,295 +0.05(+2.66%)
Sep 26, 2022 1.870 1.970 1.870 1.880 500,664 -0.04(-2.08%)
Sep 23, 2022 1.920 1.940 1.850 1.920 976,725 -0.04(-2.04%)
Sep 22, 2022 2.010 2.020 1.940 1.960 887,692 -0.06(-2.97%)
Sep 21, 2022 2.050 2.070 2.000 2.020 644,255 -0.03(-1.46%)
Sep 20, 2022 2.110 2.120 2.025 2.050 590,946 -0.09(-4.21%)
Sep 19, 2022 2.190 2.190 2.079 2.140 689,214 -0.08(-3.60%)
Sep 16, 2022 2.290 2.290 2.140 2.220 1,598,600 -0.09(-3.90%)
Sep 15, 2022 2.320 2.340 2.290 2.310 701,095 -0.03(-1.28%)
Sep 14, 2022 2.300 2.440 2.299 2.340 1,841,229 +0.07(+3.08%)
Sep 13, 2022 2.220 2.290 2.180 2.270 602,114 +0.01(+0.44%)
Sep 12, 2022 2.270 2.270 2.200 2.260 823,283 +0.02(+0.89%)
Sep 09, 2022 2.280 2.290 2.230 2.240 380,568 -0.02(-0.88%)
Sep 08, 2022 2.170 2.260 2.160 2.260 646,749 +0.04(+1.80%)
Sep 07, 2022 2.130 2.220 2.115 2.220 794,763 +0.11(+5.21%)
Sep 06, 2022 2.220 2.225 2.110 2.110 432,921 -0.10(-4.52%)
Sep 02, 2022 2.340 2.340 2.200 2.210 590,998 -0.08(-3.49%)
Sep 01, 2022 2.220 2.305 2.150 2.290 718,959 +0.07(+3.15%)
Aug 31, 2022 2.260 2.280 2.190 2.220 406,329 -0.04(-1.77%)
Aug 30, 2022 2.330 2.330 2.200 2.260 717,732 -0.02(-0.88%)
Aug 29, 2022 2.320 2.330 2.270 2.280 656,740 +0.00(+0.00%)
Aug 26, 2022 2.350 2.399 2.260 2.280 803,166 -0.03(-1.30%)
Aug 25, 2022 2.320 2.399 2.275 2.310 424,978 -0.01(-0.43%)
Aug 24, 2022 2.300 2.330 2.260 2.320 462,483 +0.05(+2.20%)
Aug 23, 2022 2.260 2.320 2.250 2.270 403,928 -0.02(-0.87%)
Aug 22, 2022 2.270 2.310 2.250 2.290 642,970 +0.01(+0.44%)
Aug 19, 2022 2.360 2.390 2.280 2.280 611,065 -0.12(-5.00%)
Aug 18, 2022 2.400 2.410 2.335 2.400 518,649 +0.00(+0.00%)
Aug 17, 2022 2.410 2.465 2.385 2.400 592,545 -0.08(-3.23%)
Aug 16, 2022 2.530 2.540 2.455 2.480 887,039 -0.05(-1.98%)
Aug 15, 2022 2.480 2.550 2.480 2.530 868,506 +0.03(+1.20%)
Aug 12, 2022 2.460 2.540 2.450 2.500 713,956 +0.03(+1.21%)
Aug 11, 2022 2.520 2.525 2.440 2.470 786,251 -0.03(-1.20%)
Aug 10, 2022 2.460 2.500 2.440 2.500 1,028,500 +0.04(+1.63%)
Aug 09, 2022 2.490 2.505 2.400 2.460 923,900 -0.04(-1.60%)
Aug 08, 2022 2.550 2.580 2.465 2.500 986,240 -0.03(-1.19%)
Aug 05, 2022 2.500 2.560 2.451 2.530 965,856 -0.01(-0.39%)
Aug 04, 2022 2.500 2.560 2.380 2.540 1,592,234 +0.08(+3.25%)
Aug 03, 2022 2.390 2.460 2.250 2.460 2,051,658 +0.16(+6.96%)
Aug 02, 2022 2.190 2.350 2.190 2.300 998,059 +0.10(+4.55%)
Aug 01, 2022 2.280 2.300 2.200 2.200 734,389 -0.11(-4.76%)
Jul 29, 2022 2.360 2.360 2.260 2.310 894,244 -0.06(-2.53%)
Jul 28, 2022 2.390 2.390 2.320 2.370 485,642 -0.03(-1.25%)
Jul 27, 2022 2.410 2.410 2.340 2.400 613,811 +0.03(+1.27%)
Jul 26, 2022 2.380 2.470 2.342 2.370 430,004 -0.04(-1.66%)
Jul 25, 2022 2.460 2.460 2.370 2.410 531,253 +0.02(+0.84%)
Jul 22, 2022 2.560 2.560 2.390 2.390 1,010,909 -0.19(-7.36%)
Jul 21, 2022 2.550 2.600 2.510 2.580 718,236 +0.01(+0.39%)
Jul 20, 2022 2.520 2.660 2.520 2.570 1,167,847 +0.06(+2.39%)
Jul 19, 2022 2.450 2.550 2.450 2.510 711,507 +0.06(+2.45%)
Jul 18, 2022 2.580 2.620 2.430 2.450 762,244 -0.09(-3.54%)
Jul 15, 2022 2.570 2.590 2.450 2.540 525,031 +0.01(+0.40%)
Jul 14, 2022 2.540 2.590 2.500 2.530 676,049 -0.04(-1.56%)
Jul 13, 2022 2.530 2.670 2.520 2.570 613,899 +0.00(+0.00%)
Jul 12, 2022 2.580 2.630 2.460 2.570 863,169 -0.01(-0.39%)
Jul 11, 2022 2.830 2.850 2.580 2.580 641,922 -0.27(-9.47%)
Jul 08, 2022 2.820 2.860 2.740 2.850 817,340 +0.00(+0.00%)
Jul 07, 2022 2.830 2.879 2.750 2.850 663,531 +0.05(+1.79%)
Jul 06, 2022 2.850 2.895 2.771 2.800 585,726 -0.08(-2.78%)
Jul 05, 2022 2.790 2.990 2.772 2.880 1,571,864 +0.08(+2.86%)
Jul 01, 2022 2.690 2.820 2.690 2.800 716,154 +0.09(+3.32%)
Jun 30, 2022 2.620 2.759 2.620 2.710 586,547 +0.01(+0.37%)
Jun 29, 2022 2.570 2.700 2.520 2.700 553,688 +0.09(+3.45%)
Jun 28, 2022 2.660 2.710 2.575 2.610 675,021 -0.07(-2.61%)
Jun 27, 2022 2.800 2.860 2.625 2.680 928,577 -0.16(-5.63%)
Jun 24, 2022 2.950 2.950 2.800 2.840 2,698,065 -0.08(-2.74%)
Jun 23, 2022 2.750 2.940 2.720 2.920 1,222,678 +0.18(+6.57%)
Jun 22, 2022 2.690 2.850 2.650 2.740 822,041 +0.02(+0.74%)
Jun 21, 2022 2.700 2.860 2.680 2.720 1,331,320 +0.04(+1.49%)
Jun 17, 2022 2.570 2.760 2.543 2.680 1,784,357 +0.11(+4.28%)
Jun 16, 2022 2.480 2.610 2.390 2.570 1,295,331 +0.02(+0.78%)
Jun 15, 2022 2.440 2.610 2.420 2.550 1,110,654 +0.12(+4.94%)
Jun 14, 2022 2.380 2.450 2.320 2.430 549,092 +0.05(+2.10%)
Jun 13, 2022 2.420 2.450 2.290 2.380 949,193 -0.14(-5.56%)
Jun 10, 2022 2.600 2.610 2.420 2.520 812,196 -0.13(-4.91%)
Jun 09, 2022 2.670 2.710 2.620 2.650 610,838 -0.03(-1.12%)
Jun 08, 2022 2.630 2.820 2.630 2.680 729,101 -0.02(-0.74%)
Jun 07, 2022 2.540 2.700 2.480 2.700 582,476 +0.14(+5.47%)
Jun 06, 2022 2.730 2.740 2.480 2.560 1,111,354 -0.14(-5.19%)
Jun 03, 2022 2.600 2.730 2.540 2.700 812,533 +0.06(+2.27%)
Jun 02, 2022 2.460 2.650 2.430 2.640 1,507,809 +0.18(+7.32%)
Jun 01, 2022 2.430 2.560 2.405 2.460 953,846 +0.03(+1.23%)
May 31, 2022 2.450 2.490 2.380 2.430 1,203,608 -0.05(-2.02%)
May 27, 2022 2.320 2.500 2.265 2.480 1,075,311 +0.17(+7.36%)
May 26, 2022 2.220 2.375 2.220 2.310 771,528 +0.06(+2.67%)
May 25, 2022 2.190 2.270 2.170 2.250 794,303 +0.06(+2.74%)
May 24, 2022 2.370 2.370 2.180 2.190 1,181,864 -0.21(-8.75%)
May 23, 2022 2.440 2.470 2.335 2.400 869,960 -0.04(-1.64%)
May 20, 2022 2.320 2.510 2.295 2.440 1,469,271 +0.10(+4.27%)
May 19, 2022 2.310 2.430 2.275 2.340 1,275,337 +0.03(+1.30%)
May 18, 2022 2.340 2.450 2.300 2.310 1,047,592 -0.10(-4.15%)
May 17, 2022 2.280 2.420 2.250 2.410 1,090,370 +0.15(+6.64%)
May 16, 2022 2.270 2.375 2.220 2.260 745,559 -0.05(-2.16%)
May 13, 2022 2.090 2.350 2.080 2.310 1,712,694 +0.25(+12.14%)
May 12, 2022 2.020 2.170 1.965 2.060 2,083,825 +0.00(+0.00%)
May 11, 2022 1.950 2.220 1.940 2.060 1,985,210 +0.08(+4.04%)
May 10, 2022 2.340 2.360 1.930 1.980 3,174,540 -0.25(-11.21%)
May 09, 2022 2.460 2.470 2.220 2.230 1,439,794 -0.30(-11.86%)
May 06, 2022 2.550 2.596 2.450 2.530 1,011,263 -0.02(-0.78%)
May 05, 2022 2.590 2.590 2.420 2.550 1,232,214 +0.06(+2.41%)
May 04, 2022 2.420 2.500 2.280 2.490 1,031,554 +0.07(+2.89%)
May 03, 2022 2.420 2.510 2.385 2.420 657,368 -0.02(-0.82%)
May 02, 2022 2.370 2.490 2.330 2.440 1,334,971 +0.11(+4.72%)
Apr 29, 2022 2.400 2.510 2.330 2.330 551,657 -0.10(-4.12%)
Apr 28, 2022 2.460 2.490 2.260 2.430 1,367,401 +0.00(+0.00%)
Apr 27, 2022 2.490 2.530 2.420 2.430 685,992 -0.05(-2.02%)
Apr 26, 2022 2.570 2.615 2.480 2.480 820,655 -0.15(-5.70%)
Apr 25, 2022 2.530 2.680 2.530 2.630 1,219,708 +0.07(+2.73%)
Apr 22, 2022 2.480 2.585 2.450 2.560 1,504,562 +0.04(+1.59%)
Apr 21, 2022 2.590 2.640 2.470 2.520 1,490,402 -0.07(-2.70%)
Apr 20, 2022 2.620 2.630 2.520 2.590 1,230,244 -0.02(-0.77%)
Apr 19, 2022 2.580 2.690 2.560 2.610 1,087,069 +0.01(+0.38%)
Apr 18, 2022 2.760 2.770 2.585 2.600 1,647,721 -0.15(-5.45%)
Apr 14, 2022 2.810 2.820 2.680 2.750 1,810,258 -0.07(-2.48%)
Apr 13, 2022 2.700 2.840 2.700 2.820 888,749 +0.11(+4.06%)
Apr 12, 2022 2.810 2.880 2.670 2.710 1,402,812 -0.06(-2.17%)
Apr 11, 2022 2.810 2.845 2.720 2.770 1,611,647 -0.07(-2.46%)
Apr 08, 2022 2.950 2.970 2.830 2.840 1,554,824 -0.12(-4.05%)
Apr 07, 2022 2.970 3.070 2.905 2.960 1,396,954 -0.03(-1.00%)
Apr 06, 2022 3.010 3.040 2.930 2.990 1,449,079 -0.08(-2.61%)
Apr 05, 2022 3.150 3.170 3.030 3.070 860,454 -0.10(-3.15%)
Apr 04, 2022 3.070 3.220 3.060 3.170 1,473,604 +0.09(+2.92%)
Apr 01, 2022 2.970 3.160 2.970 3.080 987,724 +0.10(+3.36%)
Mar 31, 2022 3.020 3.050 2.930 2.980 1,126,468 +0.00(+0.00%)
Mar 30, 2022 2.980 3.135 2.965 2.980 1,679,741 -0.03(-1.00%)
Mar 29, 2022 2.920 3.070 2.890 3.010 1,885,444 +0.14(+4.88%)
Mar 28, 2022 2.900 2.980 2.800 2.870 1,460,091 -0.02(-0.69%)
Mar 25, 2022 3.000 3.010 2.860 2.890 1,286,067 -0.13(-4.30%)
Mar 24, 2022 2.960 3.040 2.925 3.020 1,041,155 +0.09(+3.07%)
Mar 23, 2022 3.000 3.100 2.925 2.930 1,492,593 -0.12(-3.93%)
Mar 22, 2022 2.900 3.065 2.875 3.050 1,277,616 +0.17(+5.90%)
Mar 21, 2022 3.000 3.010 2.865 2.880 2,002,807 -0.18(-5.88%)
Mar 18, 2022 3.020 3.130 2.990 3.060 3,446,606 +0.04(+1.32%)
Mar 17, 2022 2.930 3.075 2.910 3.020 2,209,984 +0.04(+1.34%)
Mar 16, 2022 2.850 2.980 2.830 2.980 1,936,591 +0.12(+4.20%)
Mar 15, 2022 2.840 2.895 2.775 2.860 1,417,952 +0.05(+1.78%)
Mar 14, 2022 2.940 3.100 2.800 2.810 1,712,481 -0.10(-3.44%)
Mar 11, 2022 3.120 3.180 2.910 2.910 1,449,870 -0.18(-5.83%)
Mar 10, 2022 3.100 3.140 3.030 3.090 1,539,752 -0.10(-3.13%)
Mar 09, 2022 2.930 3.190 2.900 3.190 2,682,280 +0.31(+10.76%)
Mar 08, 2022 2.830 2.945 2.690 2.880 3,226,039 +0.05(+1.77%)
Mar 07, 2022 2.840 2.955 2.815 2.830 1,911,390 +0.02(+0.71%)
Mar 04, 2022 2.930 3.035 2.770 2.810 2,253,181 -0.14(-4.75%)
Mar 03, 2022 3.090 3.220 2.860 2.950 2,945,823 -0.14(-4.53%)
Mar 02, 2022 3.110 3.160 2.990 3.090 2,461,802 -0.01(-0.32%)
Mar 01, 2022 3.220 3.218 3.030 3.100 3,080,215 -0.10(-3.13%)
Feb 28, 2022 3.500 3.620 3.120 3.200 8,110,144 -0.06(-1.84%)
Feb 25, 2022 3.250 3.270 3.140 3.260 2,107,664 -0.03(-0.91%)
Feb 24, 2022 2.865 3.290 2.787 3.290 2,909,214 +0.24(+7.87%)
Feb 23, 2022 3.230 3.250 3.025 3.050 2,406,036 -0.17(-5.28%)
Feb 22, 2022 3.010 3.290 3.010 3.220 3,055,389 +0.19(+6.27%)
Feb 18, 2022 3.030 0 +0.01(+0.33%)
Feb 17, 2022 3.110 3.250 3.010 3.020 1,354,530 -0.16(-5.03%)
Feb 16, 2022 3.200 3.250 3.130 3.180 1,676,610 -0.07(-2.15%)
Feb 15, 2022 3.080 3.292 3.070 3.250 2,123,885 +0.26(+8.70%)
Feb 14, 2022 3.160 3.197 2.980 2.990 2,531,316 -0.17(-5.38%)
Feb 11, 2022 3.230 3.285 3.110 3.160 2,129,165 -0.08(-2.47%)
Feb 10, 2022 3.260 3.470 3.180 3.240 3,100,016 -0.17(-4.99%)
Feb 09, 2022 3.152 3.440 3.152 3.410 2,339,818 +0.24(+7.57%)
Feb 08, 2022 3.140 3.180 3.010 3.170 2,190,129 +0.05(+1.60%)
Feb 07, 2022 3.020 3.230 3.010 3.120 2,294,530 +0.10(+3.31%)
Feb 04, 2022 2.790 3.070 2.770 3.020 2,945,406 +0.26(+9.42%)
Feb 03, 2022 2.810 2.760 2.760 2,050,213 -0.13(-4.50%)
Feb 02, 2022 3.130 3.155 2.880 2.890 7,391,935 -0.03(-1.03%)
Feb 01, 2022 2.810 2.930 2.757 2.920 2,486,445 +0.11(+3.91%)
Jan 31, 2022 2.520 2.810 2.810 2,695,234 +0.28(+11.07%)
Jan 28, 2022 2.420 2.530 2.380 2.530 2,470,874 +0.11(+4.55%)
Jan 27, 2022 2.720 2.725 2.410 2.420 4,218,817 -0.26(-9.70%)
Jan 26, 2022 2.710 2.870 2.665 2.680 2,757,789 -0.03(-1.11%)
Jan 25, 2022 2.620 2.765 2.610 2.710 2,341,566 +0.02(+0.74%)
Jan 24, 2022 2.560 2.720 2.410 2.690 4,320,271 +0.01(+0.37%)
Jan 21, 2022 2.810 2.860 2.630 2.680 5,298,807 -0.13(-4.63%)
Jan 20, 2022 3.000 3.070 2.800 2.810 4,603,400 -0.20(-6.64%)
Jan 19, 2022 3.080 3.135 2.980 3.010 3,143,465 -0.06(-1.95%)
Jan 18, 2022 3.260 3.310 3.060 3.070 3,381,284 -0.24(-7.25%)
Jan 14, 2022 3.310 0 +0.09(+2.80%)
Jan 13, 2022 3.330 3.340 3.220 3.220 2,435,170 -0.08(-2.42%)
Jan 12, 2022 3.360 3.390 3.265 3.300 2,105,766 -0.06(-1.79%)
Jan 11, 2022 3.500 3.520 3.350 3.360 2,878,890 -0.16(-4.55%)
Jan 10, 2022 3.530 3.590 3.380 3.520 2,233,611 +0.02(+0.57%)
Jan 07, 2022 3.560 3.620 3.460 3.500 1,761,997 -0.06(-1.69%)
Jan 06, 2022 3.500 3.610 3.395 3.560 2,882,686 +0.03(+0.85%)
Jan 05, 2022 3.760 3.770 3.520 3.530 2,657,022 -0.20(-5.36%)
Jan 04, 2022 3.940 3.950 3.652 3.730 4,027,432 -0.25(-6.28%)
Jan 03, 2022 3.890 4.005 3.780 3.980 2,230,014 +0.09(+2.31%)
Dec 31, 2021 3.860 4.030 3.840 3.890 2,919,510 +0.01(+0.26%)
Dec 30, 2021 3.770 3.910 3.740 3.880 2,725,392 +0.12(+3.19%)
Dec 29, 2021 3.790 3.855 3.700 3.760 3,169,772 -0.06(-1.57%)
Dec 28, 2021 3.850 4.010 3.780 3.820 3,689,100 -0.04(-1.04%)
Dec 27, 2021 4.160 4.160 3.850 3.860 4,468,821 -0.30(-7.21%)
Dec 23, 2021 4.130 4.235 4.000 4.160 4,364,163 +0.00(+0.00%)
Dec 22, 2021 4.330 4.330 4.130 4.160 3,083,007 -0.13(-3.03%)
Dec 21, 2021 4.380 4.460 4.268 4.290 3,597,729 -0.09(-2.05%)
Dec 20, 2021 4.170 4.500 4.140 4.380 7,429,004 +0.10(+2.34%)
Dec 17, 2021 3.850 4.340 3.780 4.280 7,839,714 +0.39(+10.03%)
Dec 16, 2021 4.070 4.150 3.875 3.890 4,527,563 -0.20(-4.89%)
Dec 15, 2021 4.120 4.120 3.870 4.090 5,168,285 -0.05(-1.21%)
Dec 14, 2021 4.250 4.580 4.020 4.140 8,349,433 -0.22(-5.05%)
Dec 13, 2021 4.380 4.500 4.143 4.360 7,749,376 +0.22(+5.31%)
Dec 10, 2021 4.500 4.670 4.110 4.140 7,097,448 -0.17(-3.94%)
Dec 09, 2021 4.110 4.595 4.080 4.310 12,340,122 +0.17(+4.11%)
Dec 08, 2021 3.900 4.260 3.830 4.140 7,935,871 +0.18(+4.55%)
Dec 07, 2021 3.980 5.840 3.790 3.960 19,834,020 +0.25(+6.74%)
Dec 06, 2021 3.990 4.010 3.540 3.710 10,047,095 -0.44(-10.60%)
Dec 03, 2021 4.050 4.450 3.920 4.150 18,236,844 -0.16(-3.71%)
Dec 02, 2021 4.970 5.140 4.110 4.310 72,388,424 -0.30(-6.51%)
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.