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 (%)
Nov 30, 2020 3.530 3.530 3.120 3.140 314,816 -0.36(-10.29%)
Nov 27, 2020 3.150 3.500 3.117 3.500 175,900 +0.39(+12.54%)
Nov 25, 2020 3.000 3.180 2.950 3.110 92,000 +0.10(+3.32%)
Nov 24, 2020 3.000 3.110 2.910 3.010 60,512 +0.01(+0.33%)
Nov 23, 2020 3.110 3.190 2.930 3.000 98,679 -0.10(-3.23%)
Nov 20, 2020 3.060 3.180 3.010 3.100 187,900 +0.07(+2.31%)
Nov 19, 2020 3.040 3.076 2.980 3.030 103,414 -0.02(-0.66%)
Nov 18, 2020 3.070 3.070 2.970 3.050 51,409 -0.04(-1.29%)
Nov 17, 2020 3.090 3.153 2.990 3.090 87,606 -0.06(-1.90%)
Nov 16, 2020 3.230 3.268 3.070 3.150 66,485 +0.00(+0.00%)
Nov 13, 2020 3.310 3.400 3.110 3.150 229,800 -0.16(-4.83%)
Nov 12, 2020 3.250 3.320 3.160 3.310 188,139 +0.05(+1.53%)
Nov 11, 2020 3.220 3.300 3.200 3.260 85,288 +0.05(+1.56%)
Nov 10, 2020 3.380 3.480 3.060 3.210 202,950 -0.30(-8.55%)
Nov 09, 2020 3.200 3.570 3.200 3.510 357,315 +0.27(+8.33%)
Nov 06, 2020 3.220 3.300 3.060 3.240 171,000 -0.09(-2.70%)
Nov 05, 2020 3.050 3.330 2.960 3.330 355,197 +0.36(+12.12%)
Nov 04, 2020 2.880 3.075 2.880 2.970 324,363 +0.15(+5.32%)
Nov 03, 2020 2.600 2.910 2.590 2.820 642,163 +0.28(+11.02%)
Nov 02, 2020 2.630 2.740 2.450 2.540 251,874 -0.23(-8.30%)
Oct 30, 2020 2.630 3.210 2.600 2.770 1,760,000 +0.09(+3.36%)
Oct 29, 2020 2.500 2.720 2.440 2.680 171,980 +0.22(+8.94%)
Oct 28, 2020 2.540 2.540 2.380 2.460 227,680 -0.24(-8.89%)
Oct 27, 2020 2.510 2.770 2.460 2.700 347,861 +0.17(+6.72%)
Oct 26, 2020 2.560 2.610 2.440 2.530 360,212 -0.07(-2.69%)
Oct 23, 2020 2.660 2.710 2.500 2.600 476,000 -0.04(-1.52%)
Oct 22, 2020 3.070 3.160 2.600 2.640 964,780 -0.52(-16.46%)
Oct 21, 2020 2.970 3.490 2.870 3.160 3,479,383 -0.01(-0.32%)
Oct 20, 2020 4.500 5.430 3.080 3.170 147,756,048 +1.00(+46.08%)
Oct 19, 2020 2.320 2.500 2.150 2.170 1,802,654 -0.11(-4.82%)
Oct 16, 2020 2.200 2.280 2.140 2.280 128,900 +0.10(+4.59%)
Oct 15, 2020 2.210 2.210 2.140 2.180 43,180 -0.03(-1.36%)
Oct 14, 2020 2.140 2.210 2.140 2.210 73,673 +0.03(+1.38%)
Oct 13, 2020 2.130 2.180 2.120 2.180 42,005 +0.02(+0.93%)
Oct 12, 2020 2.130 2.210 2.090 2.160 84,518 +0.06(+2.97%)
Oct 09, 2020 2.120 2.130 2.078 2.098 40,700 -0.02(-1.05%)
Oct 08, 2020 2.090 2.200 2.070 2.120 41,276 +0.03(+1.44%)
Oct 07, 2020 2.060 2.150 2.060 2.090 31,747 +0.03(+1.46%)
Oct 06, 2020 2.100 2.200 2.060 2.060 61,848 +0.00(+0.00%)
Oct 05, 2020 2.040 2.100 2.000 2.060 101,602 +0.06(+3.00%)
Oct 02, 2020 1.950 2.020 1.860 2.000 39,400 +0.00(+0.00%)
Oct 01, 2020 1.950 2.020 1.950 2.000 57,066 +0.03(+1.52%)
Sep 30, 2020 1.970 2.020 1.906 1.970 36,420 -0.01(-0.51%)
Sep 29, 2020 2.050 2.050 1.950 1.980 67,314 -0.08(-3.88%)
Sep 28, 2020 2.050 2.105 1.970 2.060 35,595 +0.04(+1.98%)
Sep 25, 2020 1.900 2.050 1.860 2.020 168,100 +0.12(+6.32%)
Sep 24, 2020 1.980 1.990 1.850 1.900 82,992 -0.08(-4.04%)
Sep 23, 2020 2.010 2.050 1.970 1.980 105,672 -0.09(-4.35%)
Sep 22, 2020 2.070 2.280 1.980 2.070 600,445 -0.02(-0.96%)
Sep 21, 2020 2.070 2.105 2.050 2.090 25,375 -0.01(-0.48%)
Sep 18, 2020 2.090 2.160 2.030 2.100 117,500 +0.00(+0.00%)
Sep 17, 2020 2.120 2.197 2.080 2.100 89,547 -0.10(-4.55%)
Sep 16, 2020 2.230 2.230 2.100 2.200 164,871 -0.03(-1.35%)
Sep 15, 2020 2.140 2.230 2.110 2.230 90,388 +0.02(+0.90%)
Sep 14, 2020 2.200 2.220 2.060 2.210 319,021 -0.12(-5.15%)
Sep 11, 2020 1.880 2.380 1.880 2.330 1,272,500 +0.43(+22.63%)
Sep 10, 2020 1.890 1.980 1.840 1.900 130,844 -0.01(-0.52%)
Sep 09, 2020 1.910 1.990 1.870 1.910 95,511 -0.04(-2.05%)
Sep 08, 2020 1.830 2.030 1.760 1.950 196,611 +0.11(+5.98%)
Sep 04, 2020 1.670 1.890 1.620 1.840 108,800 +0.19(+11.52%)
Sep 03, 2020 1.770 1.800 1.650 1.650 139,793 -0.17(-9.34%)
Sep 02, 2020 1.880 1.880 1.804 1.820 54,763 -0.07(-3.70%)
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.