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 28, 2021 5.200 5.450 5.000 5.400 51,082 +0.23(+4.45%)
May 27, 2021 5.390 5.390 5.010 5.170 68,384 -0.22(-4.08%)
May 26, 2021 5.300 5.540 5.120 5.390 30,521 +0.07(+1.32%)
May 25, 2021 5.370 5.430 5.150 5.320 55,508 +0.04(+0.76%)
May 24, 2021 5.220 5.370 5.050 5.280 41,216 +0.05(+0.96%)
May 21, 2021 5.120 5.230 5.040 5.230 49,236 +0.11(+2.15%)
May 20, 2021 4.960 5.160 4.960 5.120 60,551 +0.20(+4.07%)
May 19, 2021 4.880 4.980 4.734 4.920 24,589 +0.00(+0.00%)
May 18, 2021 4.900 5.270 4.870 4.920 45,321 -0.02(-0.40%)
May 17, 2021 4.790 4.940 4.670 4.940 47,961 +0.28(+6.01%)
May 14, 2021 4.520 4.870 4.500 4.660 120,006 +0.14(+3.10%)
May 13, 2021 4.750 4.870 4.380 4.520 94,437 +0.03(+0.67%)
May 12, 2021 5.300 5.390 4.210 4.490 362,123 -0.72(-13.82%)
May 11, 2021 5.200 5.380 5.070 5.210 58,837 -0.04(-0.76%)
May 10, 2021 5.490 5.490 5.090 5.250 88,570 -0.24(-4.37%)
May 07, 2021 5.330 5.590 5.270 5.490 34,968 +0.21(+3.98%)
May 06, 2021 5.520 5.530 5.165 5.280 55,832 -0.24(-4.35%)
May 05, 2021 5.510 5.600 5.360 5.520 22,056 +0.00(+0.00%)
May 04, 2021 5.700 5.700 5.355 5.520 45,637 -0.21(-3.66%)
May 03, 2021 5.740 5.740 5.570 5.730 36,673 -0.03(-0.52%)
Apr 30, 2021 5.400 5.780 5.270 5.760 44,300 +0.26(+4.73%)
Apr 29, 2021 5.350 5.600 5.090 5.500 60,045 +0.15(+2.80%)
Apr 28, 2021 5.370 5.500 5.200 5.350 84,106 +0.00(+0.00%)
Apr 27, 2021 5.430 5.480 5.180 5.350 50,076 -0.08(-1.47%)
Apr 26, 2021 5.250 5.450 5.230 5.430 50,057 +0.21(+4.02%)
Apr 23, 2021 4.900 5.290 4.900 5.220 63,100 +0.33(+6.75%)
Apr 22, 2021 4.950 5.080 4.750 4.890 89,523 -0.06(-1.21%)
Apr 21, 2021 4.610 5.060 4.610 4.950 65,711 +0.28(+6.00%)
Apr 20, 2021 4.910 5.010 4.580 4.670 140,477 -0.36(-7.16%)
Apr 19, 2021 5.280 5.280 5.020 5.030 142,654 -0.28(-5.27%)
Apr 16, 2021 5.960 6.130 5.120 5.310 188,700 -0.67(-11.20%)
Apr 15, 2021 6.400 6.490 5.890 5.980 158,076 -0.56(-8.56%)
Apr 14, 2021 6.730 6.740 6.080 6.540 325,483 -0.41(-5.90%)
Apr 13, 2021 5.800 7.170 5.570 6.950 1,102,252 +1.15(+19.83%)
Apr 12, 2021 5.790 5.880 5.590 5.800 78,131 -0.02(-0.34%)
Apr 09, 2021 5.850 5.850 5.550 5.820 106,300 -0.10(-1.69%)
Apr 08, 2021 6.200 6.200 5.727 5.920 112,631 -0.20(-3.27%)
Apr 07, 2021 5.870 6.240 5.820 6.120 175,052 +0.29(+4.97%)
Apr 06, 2021 6.180 6.240 5.670 5.830 139,002 -0.42(-6.72%)
Apr 05, 2021 6.150 6.438 6.090 6.250 146,568 +0.09(+1.46%)
Apr 01, 2021 5.510 6.240 5.500 6.160 245,500 +0.91(+17.33%)
Mar 31, 2021 4.870 5.580 4.870 5.250 129,610 +0.32(+6.49%)
Mar 30, 2021 4.980 5.060 4.820 4.930 87,215 -0.10(-1.99%)
Mar 29, 2021 5.400 5.410 4.920 5.030 95,043 -0.45(-8.21%)
Mar 26, 2021 5.590 5.750 5.270 5.480 47,100 -0.08(-1.44%)
Mar 25, 2021 5.490 5.770 5.370 5.560 122,956 -0.02(-0.36%)
Mar 24, 2021 5.600 5.817 5.420 5.580 148,733 -0.02(-0.36%)
Mar 23, 2021 6.120 6.120 5.600 5.600 138,419 -0.53(-8.65%)
Mar 22, 2021 6.170 6.370 5.980 6.130 143,049 -0.03(-0.49%)
Mar 19, 2021 6.420 6.520 6.160 6.160 124,400 -0.31(-4.79%)
Mar 18, 2021 6.640 6.939 6.380 6.470 230,009 -0.14(-2.12%)
Mar 17, 2021 6.750 6.980 6.310 6.610 259,004 -0.17(-2.51%)
Mar 16, 2021 6.150 6.890 5.900 6.780 391,006 +0.60(+9.71%)
Mar 15, 2021 6.150 6.340 5.910 6.180 224,026 +0.19(+3.17%)
Mar 12, 2021 5.910 6.050 5.760 5.990 70,700 +0.06(+1.01%)
Mar 11, 2021 5.870 6.050 5.790 5.930 102,136 +0.10(+1.72%)
Mar 10, 2021 5.800 5.990 5.650 5.830 124,027 +0.12(+2.10%)
Mar 09, 2021 5.420 5.820 5.340 5.710 272,783 +0.22(+4.01%)
Mar 08, 2021 5.750 6.000 5.434 5.490 301,114 -0.28(-4.85%)
Mar 05, 2021 5.800 5.840 5.460 5.770 317,600 -0.12(-2.04%)
Mar 04, 2021 5.860 5.970 5.540 5.890 277,685 -0.05(-0.84%)
Mar 03, 2021 6.050 6.220 5.720 5.940 130,775 -0.11(-1.82%)
Mar 02, 2021 5.870 6.200 5.770 6.050 225,776 +0.17(+2.89%)
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.