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 (%)
May 29, 2015 3.210 3.210 2.770 2.890 307,248 -0.16(-5.25%)
May 28, 2015 3.190 3.600 2.890 3.050 932,766 -0.18(-5.57%)
May 27, 2015 3.910 4.100 2.960 3.230 6,363,173 -0.02(-0.62%)
May 26, 2015 1.940 3.520 1.913 3.250 2,805,150 +1.32(+68.39%)
May 22, 2015 2.090 2.090 1.920 1.930 43,900 -0.16(-7.66%)
May 21, 2015 2.200 2.240 2.050 2.090 40,354 -0.06(-2.79%)
May 20, 2015 1.900 2.380 1.838 2.150 227,218 +0.22(+11.40%)
May 19, 2015 1.940 1.995 1.920 1.930 9,863 -0.04(-2.03%)
May 18, 2015 1.975 2.010 1.900 1.970 33,189 -0.02(-1.01%)
May 15, 2015 1.990 2.030 1.930 1.990 15,350 +0.00(+0.00%)
May 14, 2015 2.020 2.050 1.930 1.990 26,928 +0.04(+2.05%)
May 13, 2015 1.920 2.090 1.920 1.950 45,984 -0.05(-2.50%)
May 12, 2015 2.040 2.040 1.899 2.000 31,971 +0.02(+1.01%)
May 11, 2015 2.130 2.250 1.950 1.980 203,327 -0.06(-2.94%)
May 08, 2015 2.430 2.476 1.980 2.040 140,877 -0.37(-15.35%)
May 07, 2015 2.350 2.452 2.200 2.410 33,893 +0.01(+0.42%)
May 06, 2015 2.880 2.880 2.130 2.400 130,274 -0.34(-12.41%)
May 05, 2015 3.000 3.040 2.630 2.740 277,365 -0.26(-8.67%)
May 04, 2015 3.050 3.050 2.880 3.000 31,634 -0.04(-1.32%)
May 01, 2015 3.010 3.090 3.010 3.040 9,176 +0.02(+0.64%)
Apr 30, 2015 3.200 3.200 3.010 3.021 57,120 -0.04(-1.28%)
Apr 29, 2015 3.160 3.290 3.020 3.060 59,924 -0.06(-2.08%)
Apr 28, 2015 3.250 3.279 3.110 3.125 5,336 -0.08(-2.34%)
Apr 27, 2015 3.400 3.600 3.200 3.200 93,567 -0.20(-5.88%)
Apr 24, 2015 3.370 3.570 3.354 3.400 77,546 +0.10(+3.03%)
Apr 23, 2015 3.250 3.350 3.170 3.300 70,129 +0.10(+3.12%)
Apr 22, 2015 3.174 3.250 3.050 3.200 230,154 +0.01(+0.31%)
Apr 21, 2015 3.210 3.250 3.160 3.190 12,496 -0.04(-1.24%)
Apr 20, 2015 3.270 3.270 3.200 3.230 20,006 -0.01(-0.31%)
Apr 17, 2015 3.200 3.257 3.200 3.240 22,089 +0.00(+0.00%)
Apr 16, 2015 3.370 3.500 3.210 3.240 70,625 -0.14(-4.14%)
Apr 15, 2015 3.370 3.440 3.330 3.380 142,006 -0.07(-2.03%)
Apr 14, 2015 3.820 3.840 3.390 3.450 94,222 -0.10(-2.82%)
Apr 13, 2015 3.580 3.690 3.400 3.550 59,459 -0.12(-3.27%)
Apr 10, 2015 3.840 3.850 3.570 3.670 10,218 -0.02(-0.54%)
Apr 09, 2015 3.690 3.715 3.591 3.690 10,016 +0.01(+0.27%)
Apr 08, 2015 3.560 3.680 3.520 3.680 5,018 +0.09(+2.51%)
Apr 07, 2015 3.500 3.650 3.500 3.590 12,882 +0.00(+0.00%)
Apr 06, 2015 3.653 3.653 3.500 3.590 25,262 -0.04(-1.10%)
Apr 02, 2015 3.650 3.630 3.630 3.630 33,700 +0.15(+4.31%)
Apr 01, 2015 3.520 3.540 3.310 3.480 30,012 -0.08(-2.25%)
Mar 31, 2015 3.550 3.660 3.520 3.560 10,789 +0.01(+0.28%)
Mar 30, 2015 3.570 3.585 3.530 3.550 3,011 -0.01(-0.28%)
Mar 27, 2015 3.570 3.570 3.540 3.560 1,999 +0.01(+0.28%)
Mar 26, 2015 3.510 3.570 3.510 3.550 4,373 +0.02(+0.57%)
Mar 25, 2015 3.700 3.750 3.520 3.530 20,194 -0.11(-3.02%)
Mar 24, 2015 3.660 3.800 3.600 3.640 24,469 -0.05(-1.36%)
Mar 23, 2015 3.760 3.800 3.670 3.690 22,829 -0.01(-0.27%)
Mar 20, 2015 3.830 3.944 3.700 3.700 58,150 -0.12(-3.14%)
Mar 19, 2015 3.720 3.870 3.710 3.820 30,059 +0.13(+3.52%)
Mar 18, 2015 3.800 3.800 3.646 3.690 29,424 -0.07(-1.86%)
Mar 17, 2015 3.980 4.140 3.720 3.760 80,052 -0.29(-7.16%)
Mar 16, 2015 3.900 4.190 3.899 4.050 177,671 +0.24(+6.30%)
Mar 13, 2015 3.640 3.950 3.591 3.810 112,675 +0.21(+5.83%)
Mar 12, 2015 3.600 3.610 3.500 3.600 33,885 +0.00(+0.14%)
Mar 11, 2015 3.530 3.630 3.470 3.595 41,624 +0.03(+0.70%)
Mar 10, 2015 3.550 3.610 3.461 3.570 47,043 +0.06(+1.71%)
Mar 09, 2015 3.560 3.590 3.479 3.510 17,532 +0.01(+0.29%)
Mar 06, 2015 3.580 3.590 3.450 3.500 21,148 -0.03(-0.85%)
Mar 05, 2015 3.427 3.570 3.427 3.530 25,184 +0.04(+1.15%)
Mar 04, 2015 3.540 3.630 3.490 3.490 45,193 -0.10(-2.79%)
Mar 03, 2015 3.510 3.660 3.470 3.590 46,977 +0.05(+1.42%)
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.