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

Corbus Pharmaceuticals Hldgs Inc (NQ: CRBP )

38.77 +0.57 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 03, 2024 38.79 39.23 37.41 38.77 134,688 +0.57(+1.49%)
May 02, 2024 38.09 39.37 37.62 38.20 180,366 +0.95(+2.55%)
May 01, 2024 36.77 38.58 36.60 37.25 133,291 +0.21(+0.57%)
Apr 30, 2024 35.14 37.04 34.85 37.04 197,555 +1.40(+3.93%)
Apr 29, 2024 34.53 36.24 34.49 35.64 92,847 +1.39(+4.06%)
Apr 26, 2024 33.33 34.62 32.27 34.25 96,876 +0.75(+2.24%)
Apr 25, 2024 34.51 35.09 32.03 33.50 142,333 -2.04(-5.74%)
Apr 24, 2024 37.97 38.44 34.24 35.54 221,002 -2.20(-5.83%)
Apr 23, 2024 37.83 40.08 37.51 37.74 500,508 +0.04(+0.11%)
Apr 22, 2024 38.73 39.94 36.82 37.70 94,730 -1.54(-3.92%)
Apr 19, 2024 35.79 39.86 35.79 39.24 283,601 +2.71(+7.42%)
Apr 18, 2024 36.17 37.78 35.19 36.53 128,015 -0.63(-1.70%)
Apr 17, 2024 41.12 41.12 36.09 37.16 419,840 -3.96(-9.63%)
Apr 16, 2024 42.71 45.00 40.96 41.12 353,278 -1.60(-3.75%)
Apr 15, 2024 40.68 42.98 39.58 42.72 347,486 +1.87(+4.58%)
Apr 12, 2024 39.65 40.99 39.17 40.85 291,783 +0.85(+2.13%)
Apr 11, 2024 38.10 40.15 37.00 40.00 186,773 +1.85(+4.85%)
Apr 10, 2024 36.03 38.56 35.50 38.15 65,900 +0.68(+1.81%)
Apr 09, 2024 40.33 40.88 36.01 37.47 232,344 -2.69(-6.70%)
Apr 08, 2024 40.06 42.42 37.50 40.16 208,998 +0.19(+0.48%)
Apr 05, 2024 39.62 40.35 38.51 39.97 151,847 +1.00(+2.57%)
Apr 04, 2024 39.59 40.73 38.77 38.97 161,361 +0.47(+1.22%)
Apr 03, 2024 37.01 40.29 37.01 38.50 274,208 +1.04(+2.78%)
Apr 02, 2024 37.21 40.63 35.51 37.46 270,890 -0.53(-1.40%)
Apr 01, 2024 39.24 40.94 37.99 37.99 173,189 -1.25(-3.19%)
Mar 28, 2024 35.42 40.00 35.16 39.24 235,133 +3.67(+10.32%)
Mar 27, 2024 36.03 36.53 33.24 35.57 179,249 -0.58(-1.60%)
Mar 26, 2024 35.42 38.29 35.34 36.15 239,803 +0.52(+1.46%)
Mar 25, 2024 35.80 36.55 35.00 35.63 296,517 +0.69(+1.97%)
Mar 22, 2024 37.02 38.00 34.44 34.94 187,550 -3.21(-8.41%)
Mar 21, 2024 38.70 39.46 37.26 38.15 361,153 -1.02(-2.60%)
Mar 20, 2024 42.56 43.76 38.65 39.17 275,198 -3.59(-8.40%)
Mar 19, 2024 39.50 43.86 39.50 42.76 134,563 +1.14(+2.74%)
Mar 18, 2024 43.13 43.13 39.01 41.62 328,216 -2.06(-4.72%)
Mar 15, 2024 45.55 46.74 42.28 43.68 633,349 -1.45(-3.21%)
Mar 14, 2024 45.31 48.07 43.98 45.13 296,219 -1.95(-4.14%)
Mar 13, 2024 46.36 49.87 45.15 47.08 479,387 +2.50(+5.61%)
Mar 12, 2024 40.12 45.36 39.82 44.58 596,044 +6.30(+16.46%)
Mar 11, 2024 43.49 43.49 37.01 38.28 410,443 -6.65(-14.80%)
Mar 08, 2024 39.62 46.19 38.15 44.93 773,146 +4.61(+11.43%)
Mar 07, 2024 35.86 42.60 35.86 40.32 888,022 +6.74(+20.07%)
Mar 06, 2024 38.95 38.99 33.58 33.58 192,353 -1.02(-2.95%)
Mar 05, 2024 36.00 38.06 32.17 34.60 438,729 -1.72(-4.74%)
Mar 04, 2024 34.79 37.80 33.50 36.32 370,214 +1.32(+3.77%)
Mar 01, 2024 30.81 35.00 30.36 35.00 335,839 +4.10(+13.27%)
Feb 29, 2024 28.25 31.51 26.82 30.90 648,870 +2.90(+10.36%)
Feb 28, 2024 25.61 28.50 25.21 28.00 140,618 +1.93(+7.40%)
Feb 27, 2024 28.65 28.65 26.07 26.07 243,705 -2.45(-8.59%)
Feb 26, 2024 25.96 29.00 25.01 28.52 179,795 +2.77(+10.76%)
Feb 23, 2024 25.26 26.25 24.93 25.75 208,285 +0.30(+1.18%)
Feb 22, 2024 27.20 27.89 24.10 25.45 192,619 -1.70(-6.26%)
Feb 21, 2024 23.76 28.56 23.68 27.15 816,310 +3.85(+16.52%)
Feb 20, 2024 23.80 23.95 23.20 23.30 117,998 +0.20(+0.87%)
Feb 16, 2024 22.31 24.14 21.96 23.10 259,430 +0.62(+2.76%)
Feb 15, 2024 22.28 23.20 22.00 22.48 83,889 -0.02(-0.09%)
Feb 14, 2024 22.66 24.35 21.76 22.50 129,808 +0.50(+2.27%)
Feb 13, 2024 21.88 23.22 21.31 22.00 107,670 -1.00(-4.35%)
Feb 12, 2024 21.05 23.91 20.86 23.00 143,685 +0.85(+3.84%)
Feb 09, 2024 21.59 22.73 21.18 22.15 158,036 +0.52(+2.40%)
Feb 08, 2024 23.71 24.48 20.21 21.63 328,630 -2.39(-9.95%)
Feb 07, 2024 26.70 26.80 23.53 24.02 222,490 -1.98(-7.62%)
Feb 06, 2024 25.04 27.14 25.03 26.00 410,285 -0.16(-0.61%)
Feb 05, 2024 25.60 26.59 24.13 26.16 298,753 -0.56(-2.10%)
Feb 02, 2024 26.36 28.79 25.90 26.72 519,797 -1.07(-3.85%)
Feb 01, 2024 25.90 28.00 24.06 27.79 779,000 +1.30(+4.91%)
Jan 31, 2024 28.45 29.30 23.55 26.49 4,735,805 +1.33(+5.29%)
Jan 30, 2024 21.01 26.27 19.34 25.16 1,997,635 +6.54(+35.12%)
Jan 29, 2024 24.90 26.90 17.65 18.62 3,433,684 -10.87(-36.86%)
Jan 26, 2024 16.81 39.96 16.25 29.49 33,290,848 +21.05(+249.41%)
Jan 25, 2024 7.800 8.470 7.490 8.440 119,929 +0.91(+12.08%)
Jan 24, 2024 7.440 8.200 7.440 7.530 13,695 +0.23(+3.15%)
Jan 23, 2024 7.990 8.010 7.300 7.300 86,733 -0.30(-3.95%)
Jan 22, 2024 6.970 8.490 6.630 7.600 103,046 +0.55(+7.80%)
Jan 19, 2024 7.090 7.168 6.665 7.050 19,029 +0.13(+1.88%)
Jan 18, 2024 6.200 7.300 6.200 6.920 113,215 +0.77(+12.52%)
Jan 17, 2024 5.970 6.550 5.872 6.150 11,162 +0.06(+0.99%)
Jan 16, 2024 5.900 6.400 5.665 6.090 32,374 +0.16(+2.70%)
Jan 12, 2024 6.240 6.331 5.710 5.930 18,094 -0.31(-4.97%)
Jan 11, 2024 6.450 6.450 6.100 6.240 10,746 -0.18(-2.80%)
Jan 10, 2024 7.190 7.199 6.300 6.420 23,673 -0.80(-11.08%)
Jan 09, 2024 7.400 7.400 7.100 7.220 33,945 +0.06(+0.84%)
Jan 08, 2024 6.390 7.400 6.220 7.160 84,008 +1.04(+16.99%)
Jan 05, 2024 6.250 6.270 6.090 6.120 6,387 -0.27(-4.23%)
Jan 04, 2024 6.132 6.410 6.105 6.390 8,356 +0.26(+4.24%)
Jan 03, 2024 6.080 6.311 6.030 6.130 11,186 -0.20(-3.16%)
Jan 02, 2024 6.010 6.360 6.010 6.330 12,395 +0.29(+4.80%)
Dec 29, 2023 6.180 6.460 5.990 6.040 19,847 -0.12(-1.95%)
Dec 28, 2023 5.850 6.387 5.555 6.160 54,615 +0.38(+6.48%)
Dec 27, 2023 5.300 5.933 5.300 5.785 24,267 +0.38(+7.13%)
Dec 26, 2023 5.500 5.500 5.310 5.400 16,665 -0.10(-1.82%)
Dec 22, 2023 5.250 5.500 5.250 5.500 5,540 +0.19(+3.58%)
Dec 21, 2023 5.200 5.530 5.088 5.310 21,766 +0.11(+2.12%)
Dec 20, 2023 5.400 5.630 5.200 5.200 11,745 -0.31(-5.63%)
Dec 19, 2023 5.700 6.055 5.500 5.510 13,869 -0.08(-1.51%)
Dec 18, 2023 5.510 5.751 5.510 5.595 21,271 +0.09(+1.72%)
Dec 15, 2023 6.160 6.160 5.500 5.500 39,218 -0.64(-10.42%)
Dec 14, 2023 5.770 6.528 5.750 6.140 28,252 +0.37(+6.41%)
Dec 13, 2023 5.480 5.825 5.181 5.770 31,465 +0.27(+4.91%)
Dec 12, 2023 5.550 5.730 4.937 5.500 20,197 -0.05(-0.90%)
Dec 11, 2023 5.360 6.090 5.360 5.550 6,687 +0.22(+4.13%)
Dec 08, 2023 5.071 5.990 5.071 5.330 10,349 -0.07(-1.30%)
Dec 07, 2023 5.920 6.034 5.190 5.400 33,493 -0.54(-9.09%)
Dec 06, 2023 6.000 6.270 5.920 5.940 19,934 -0.17(-2.78%)
Dec 05, 2023 6.250 6.250 5.880 6.110 11,246 -0.07(-1.13%)
Dec 04, 2023 6.120 6.190 5.830 6.180 12,699 -0.32(-4.92%)
Dec 01, 2023 6.500 6.600 6.000 6.500 19,316 -0.19(-2.84%)
Nov 30, 2023 4.830 6.690 4.755 6.690 46,973 +1.84(+37.94%)
Nov 29, 2023 4.230 5.090 4.230 4.850 27,616 +0.69(+16.59%)
Nov 28, 2023 4.060 4.400 4.060 4.160 8,856 -0.05(-1.19%)
Nov 27, 2023 4.310 4.400 4.052 4.210 11,746 -0.13(-3.00%)
Nov 24, 2023 4.140 4.340 4.000 4.340 3,325 +0.04(+0.93%)
Nov 22, 2023 4.430 4.600 4.060 4.300 9,246 +0.10(+2.38%)
Nov 21, 2023 4.515 4.717 4.200 4.200 18,683 -0.40(-8.70%)
Nov 20, 2023 4.530 4.600 4.408 4.600 6,014 -0.01(-0.22%)
Nov 17, 2023 4.450 4.720 4.260 4.610 28,229 +0.19(+4.30%)
Nov 16, 2023 4.750 4.903 4.010 4.420 20,225 -0.09(-2.00%)
Nov 15, 2023 3.700 4.930 3.700 4.510 44,385 +0.64(+16.54%)
Nov 14, 2023 3.390 3.880 3.390 3.870 18,523 +0.71(+22.47%)
Nov 13, 2023 3.080 3.500 3.033 3.160 20,246 -0.09(-2.77%)
Nov 10, 2023 3.540 3.550 3.110 3.250 11,242 +0.04(+1.25%)
Nov 09, 2023 3.790 3.940 3.200 3.210 47,525 -0.61(-15.97%)
Nov 08, 2023 4.400 4.400 3.820 3.820 16,805 -0.38(-9.05%)
Nov 07, 2023 4.680 4.830 3.995 4.200 35,693 -0.84(-16.67%)
Nov 06, 2023 5.200 5.290 5.040 5.040 5,319 -0.19(-3.63%)
Nov 03, 2023 4.750 5.356 4.740 5.230 9,996 +0.36(+7.39%)
Nov 02, 2023 5.236 5.449 4.660 4.870 29,125 -0.18(-3.56%)
Nov 01, 2023 5.010 5.450 5.010 5.050 9,035 -0.40(-7.34%)
Oct 31, 2023 5.250 5.470 5.090 5.450 9,620 -0.03(-0.55%)
Oct 30, 2023 5.592 5.592 5.050 5.480 14,094 +0.27(+5.18%)
Oct 27, 2023 5.020 5.510 5.000 5.210 13,518 +0.08(+1.56%)
Oct 26, 2023 5.720 5.790 5.030 5.130 10,227 -0.59(-10.31%)
Oct 25, 2023 5.710 6.400 5.710 5.720 20,969 -0.10(-1.72%)
Oct 24, 2023 5.730 5.978 5.710 5.820 6,962 +0.03(+0.52%)
Oct 23, 2023 6.000 6.023 5.790 5.790 10,462 -0.21(-3.50%)
Oct 20, 2023 6.130 6.130 6.000 6.000 5,780 -0.02(-0.33%)
Oct 19, 2023 6.010 6.330 6.010 6.020 5,003 +0.02(+0.33%)
Oct 18, 2023 6.000 6.290 6.000 6.000 6,969 -0.02(-0.33%)
Oct 17, 2023 6.000 6.300 6.000 6.020 11,980 +0.00(+0.00%)
Oct 16, 2023 6.180 6.390 6.000 6.020 7,125 -0.01(-0.17%)
Oct 13, 2023 6.330 6.330 6.000 6.030 5,176 +0.00(+0.00%)
Oct 12, 2023 6.030 6.190 6.000 6.030 12,056 -0.04(-0.66%)
Oct 11, 2023 6.170 6.385 6.050 6.070 4,768 -0.16(-2.57%)
Oct 10, 2023 6.182 6.390 6.182 6.230 4,511 -0.14(-2.20%)
Oct 09, 2023 6.300 6.490 6.190 6.370 3,633 -0.07(-1.09%)
Oct 06, 2023 6.200 6.590 6.160 6.440 5,980 -0.04(-0.62%)
Oct 05, 2023 6.160 6.740 6.160 6.480 6,708 +0.32(+5.19%)
Oct 04, 2023 6.110 6.785 6.107 6.160 8,462 -0.11(-1.75%)
Oct 03, 2023 6.440 6.440 6.050 6.270 4,385 -0.17(-2.64%)
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.