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 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2018 7.400 7.400 7.150 7.300 183,270 -0.05(-0.68%)
Jun 28, 2018 7.300 7.450 7.150 7.350 242,571 +0.10(+1.38%)
Jun 27, 2018 7.400 7.550 7.150 7.250 365,667 -0.05(-0.68%)
Jun 26, 2018 6.850 7.350 6.750 7.300 468,046 +0.50(+7.35%)
Jun 25, 2018 6.650 7.050 6.350 6.800 390,406 +0.00(+0.00%)
Jun 22, 2018 6.400 6.900 6.300 6.800 4,083,995 +0.42(+6.67%)
Jun 21, 2018 7.050 7.100 6.150 6.375 397,302 -0.62(-8.93%)
Jun 20, 2018 6.850 7.100 6.775 7.000 333,636 +0.17(+2.56%)
Jun 19, 2018 6.700 6.850 6.600 6.825 318,362 +0.08(+1.11%)
Jun 18, 2018 6.300 6.800 6.210 6.750 377,424 +0.40(+6.30%)
Jun 15, 2018 6.550 6.000 6.350 579,130 +0.35(+5.83%)
Jun 14, 2018 5.950 6.050 5.825 6.000 365,649 +0.05(+0.84%)
Jun 13, 2018 6.000 6.025 5.900 5.950 302,742 -0.05(-0.83%)
Jun 12, 2018 5.950 6.000 5.900 6.000 253,284 +0.05(+0.84%)
Jun 11, 2018 6.000 6.050 5.900 5.950 344,964 +0.00(+0.00%)
Jun 08, 2018 5.900 6.000 5.850 5.950 112,314 +0.05(+0.85%)
Jun 07, 2018 5.900 6.000 5.800 5.900 84,333 -0.05(-0.84%)
Jun 06, 2018 5.950 6.100 5.850 5.950 70,972 -0.05(-0.83%)
Jun 05, 2018 6.000 6.150 5.800 6.000 147,659 -0.05(-0.83%)
Jun 04, 2018 6.150 6.150 5.850 6.050 93,918 -0.05(-0.82%)
Jun 01, 2018 5.900 6.250 5.825 6.100 140,080 +0.25(+4.27%)
May 31, 2018 5.850 6.150 5.800 5.850 129,513 +0.00(+0.00%)
May 30, 2018 5.950 6.200 5.600 5.850 152,148 -0.05(-0.85%)
May 29, 2018 5.750 5.950 5.700 5.900 87,995 +0.15(+2.61%)
May 25, 2018 5.750 5.750 5.750 0 -0.05(-0.86%)
May 24, 2018 5.850 5.850 5.750 5.800 56,441 -0.05(-0.85%)
May 23, 2018 6.000 6.000 5.850 5.850 58,550 -0.15(-2.50%)
May 22, 2018 5.850 6.050 5.680 6.000 113,776 +0.20(+3.45%)
May 21, 2018 6.100 6.150 5.677 5.800 164,663 -0.30(-4.92%)
May 18, 2018 6.350 6.450 6.050 6.100 141,433 -0.30(-4.69%)
May 17, 2018 6.350 6.460 6.200 6.400 84,358 +0.05(+0.79%)
May 16, 2018 6.500 6.650 6.300 6.350 83,287 -0.10(-1.55%)
May 15, 2018 6.650 6.700 6.400 6.450 86,945 -0.20(-3.01%)
May 14, 2018 6.500 6.750 6.400 6.650 174,850 +0.25(+3.91%)
May 11, 2018 6.300 6.500 6.175 6.400 205,144 +0.15(+2.40%)
May 10, 2018 6.050 6.350 6.000 6.250 134,420 +0.25(+4.17%)
May 09, 2018 6.250 6.400 5.900 6.000 268,432 -0.20(-3.23%)
May 08, 2018 5.950 6.250 5.925 6.200 212,106 +0.20(+3.33%)
May 07, 2018 5.950 6.100 5.871 6.000 93,413 +0.10(+1.69%)
May 04, 2018 5.850 6.100 5.750 5.900 87,595 +0.05(+0.85%)
May 03, 2018 5.700 6.080 5.700 5.850 141,006 +0.15(+2.63%)
May 02, 2018 5.600 5.850 5.550 5.700 323,272 +0.10(+1.79%)
May 01, 2018 5.700 5.800 5.560 5.600 189,410 -0.10(-1.75%)
Apr 30, 2018 5.950 6.100 5.600 5.700 179,845 -0.25(-4.20%)
Apr 27, 2018 5.800 6.000 5.800 5.950 140,475 +0.12(+2.15%)
Apr 26, 2018 5.650 5.950 5.548 5.825 186,866 +0.23(+4.02%)
Apr 25, 2018 5.450 5.775 5.431 5.600 187,203 +0.10(+1.82%)
Apr 24, 2018 5.450 5.675 5.400 5.500 203,721 +0.05(+0.92%)
Apr 23, 2018 5.400 5.500 5.240 5.450 131,086 +0.00(+0.00%)
Apr 20, 2018 5.350 5.500 5.250 5.450 110,929 +0.05(+0.93%)
Apr 19, 2018 5.350 5.500 5.300 5.400 108,770 +0.05(+0.93%)
Apr 18, 2018 5.400 5.550 5.350 5.350 107,229 -0.10(-1.83%)
Apr 17, 2018 5.200 5.500 5.150 5.450 193,372 +0.20(+3.81%)
Apr 16, 2018 5.250 5.300 5.075 5.250 131,449 +0.05(+0.96%)
Apr 13, 2018 5.050 5.350 5.000 5.200 110,173 +0.10(+1.96%)
Apr 12, 2018 5.200 5.300 4.950 5.100 334,970 -0.15(-2.86%)
Apr 11, 2018 5.300 5.350 5.200 5.250 80,240 -0.05(-0.94%)
Apr 10, 2018 5.150 5.350 5.050 5.300 143,808 +0.15(+2.91%)
Apr 09, 2018 5.100 5.250 5.050 5.150 131,392 +0.10(+1.98%)
Apr 06, 2018 5.000 5.150 4.900 5.050 140,028 +0.05(+1.00%)
Apr 05, 2018 5.100 5.200 5.000 5.000 186,116 -0.15(-2.91%)
Apr 04, 2018 5.000 5.150 4.950 5.150 95,536 +0.10(+1.98%)
Apr 03, 2018 5.100 5.150 4.950 5.050 135,524 -0.10(-1.94%)
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.