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 (%)
Aug 30, 2019 1.400 1.440 1.350 1.370 156,100 -0.03(-2.14%)
Aug 29, 2019 1.360 1.400 1.300 1.400 256,621 +0.05(+3.70%)
Aug 28, 2019 1.330 1.390 1.310 1.350 117,068 +0.01(+0.75%)
Aug 27, 2019 1.360 1.450 1.290 1.340 159,429 -0.02(-1.47%)
Aug 26, 2019 1.400 1.400 1.310 1.360 222,977 -0.02(-1.81%)
Aug 23, 2019 1.430 1.490 1.380 1.385 212,300 -0.07(-5.14%)
Aug 22, 2019 1.490 1.500 1.430 1.460 144,899 -0.02(-1.35%)
Aug 21, 2019 1.470 1.510 1.430 1.480 100,501 +0.02(+1.37%)
Aug 20, 2019 1.500 1.500 1.410 1.460 90,223 -0.01(-0.68%)
Aug 19, 2019 1.500 1.650 1.450 1.470 158,939 -0.03(-2.00%)
Aug 16, 2019 1.450 1.540 1.450 1.500 141,500 +0.08(+5.63%)
Aug 15, 2019 1.490 1.580 1.380 1.420 137,060 -0.05(-3.40%)
Aug 14, 2019 1.530 1.650 1.450 1.470 209,782 -0.08(-5.16%)
Aug 13, 2019 1.510 1.590 1.460 1.550 330,716 +0.04(+2.65%)
Aug 12, 2019 1.650 1.684 1.510 1.510 166,998 -0.14(-8.48%)
Aug 09, 2019 1.640 1.700 1.610 1.650 177,200 +0.00(+0.00%)
Aug 08, 2019 1.650 1.650 1.570 1.650 221,168 +0.02(+1.23%)
Aug 07, 2019 1.610 1.660 1.570 1.630 70,139 -0.02(-1.21%)
Aug 06, 2019 1.610 1.680 1.550 1.650 124,233 +0.05(+3.12%)
Aug 05, 2019 1.670 1.760 1.550 1.600 207,912 -0.03(-1.84%)
Aug 02, 2019 1.720 1.720 1.550 1.630 316,000 -0.09(-5.23%)
Aug 01, 2019 1.790 1.830 1.700 1.720 107,423 -0.06(-3.37%)
Jul 31, 2019 1.900 1.937 1.770 1.780 109,658 -0.12(-6.32%)
Jul 30, 2019 1.750 1.910 1.680 1.900 168,588 +0.13(+7.34%)
Jul 29, 2019 1.800 1.850 1.710 1.770 97,454 -0.03(-1.67%)
Jul 26, 2019 1.790 1.840 1.750 1.800 118,500 +0.02(+1.12%)
Jul 25, 2019 1.860 1.860 1.720 1.780 203,698 -0.07(-3.78%)
Jul 24, 2019 1.850 1.890 1.780 1.850 82,307 +0.00(+0.00%)
Jul 23, 2019 1.890 1.930 1.800 1.850 166,635 -0.04(-2.12%)
Jul 22, 2019 1.730 2.020 1.720 1.890 414,631 +0.16(+9.25%)
Jul 19, 2019 1.920 2.080 1.720 1.730 605,500 -0.22(-11.28%)
Jul 18, 2019 2.010 2.050 1.940 1.950 364,247 -0.08(-3.94%)
Jul 17, 2019 2.090 2.090 2.013 2.030 249,601 -0.07(-3.33%)
Jul 16, 2019 2.350 2.420 2.070 2.100 463,328 -0.24(-10.26%)
Jul 15, 2019 2.390 2.450 2.320 2.340 359,241 -0.06(-2.50%)
Jul 12, 2019 2.360 2.450 2.320 2.400 245,300 +0.05(+2.13%)
Jul 11, 2019 2.300 2.380 2.262 2.350 287,456 +0.05(+2.17%)
Jul 10, 2019 2.250 2.340 2.230 2.300 324,338 +0.04(+1.77%)
Jul 09, 2019 2.230 2.330 2.210 2.260 327,827 +0.03(+1.35%)
Jul 08, 2019 2.240 2.270 2.120 2.230 280,989 -0.02(-0.89%)
Jul 05, 2019 2.150 2.289 2.150 2.250 313,300 +0.09(+4.17%)
Jul 03, 2019 2.350 2.350 2.150 2.160 200,000 -0.12(-5.26%)
Jul 02, 2019 2.250 2.350 2.200 2.280 322,627 -0.01(-0.44%)
Jul 01, 2019 2.140 2.320 2.080 2.290 512,371 +0.21(+10.10%)
Jun 28, 2019 2.290 2.310 2.050 2.080 4,272,200 -0.18(-7.96%)
Jun 27, 2019 2.260 2.350 2.250 2.260 493,299 -0.01(-0.44%)
Jun 26, 2019 2.460 2.490 2.220 2.270 759,096 -0.15(-6.20%)
Jun 25, 2019 2.170 2.470 2.120 2.420 769,375 +0.24(+11.01%)
Jun 24, 2019 2.180 2.230 2.040 2.180 732,085 -0.02(-0.91%)
Jun 21, 2019 2.360 2.538 2.169 2.200 1,770,700 -0.16(-6.78%)
Jun 20, 2019 1.880 2.740 1.820 2.360 4,464,310 +0.64(+37.21%)
Jun 19, 2019 1.780 1.849 1.710 1.720 365,865 -0.06(-3.37%)
Jun 18, 2019 1.890 1.940 1.740 1.780 378,173 -0.04(-2.20%)
Jun 17, 2019 1.500 1.940 1.420 1.820 832,013 +0.36(+24.66%)
Jun 14, 2019 1.540 1.550 1.445 1.460 695,900 -0.07(-4.58%)
Jun 13, 2019 1.520 1.590 1.520 1.530 341,331 +0.01(+0.66%)
Jun 12, 2019 1.590 1.600 1.490 1.520 305,430 -0.05(-3.18%)
Jun 11, 2019 1.650 1.650 1.530 1.570 476,588 -0.03(-1.88%)
Jun 10, 2019 1.620 1.680 1.590 1.600 385,896 -0.02(-1.23%)
Jun 07, 2019 1.640 1.680 1.560 1.620 439,500 -0.01(-0.61%)
Jun 06, 2019 1.690 1.694 1.600 1.630 235,412 -0.03(-1.81%)
Jun 05, 2019 1.870 1.870 1.630 1.660 308,419 -0.16(-8.79%)
Jun 04, 2019 1.930 1.975 1.820 1.820 216,866 -0.08(-4.21%)
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.