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:

Chemomab Therapeutics Ltd ADR (NQ: CMMB )

0.8600 +0.0190 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.5818 0.5818 0.5553 0.5770 48,194 -0.00(-0.52%)
Jan 30, 2024 0.5700 0.6000 0.5600 0.5800 164,066 +0.04(+7.41%)
Jan 29, 2024 0.4900 0.5400 0.4900 0.5400 53,387 +0.04(+8.00%)
Jan 26, 2024 0.4960 0.5100 0.4910 0.5000 62,405 -0.00(-0.42%)
Jan 25, 2024 0.5179 0.5179 0.4600 0.5021 41,166 +0.00(+0.42%)
Jan 24, 2024 0.5000 0.5200 0.4950 0.5000 83,775 +0.00(+0.00%)
Jan 23, 2024 0.5010 0.5098 0.4901 0.5000 54,764 -0.01(-2.86%)
Jan 22, 2024 0.5187 0.5300 0.5095 0.5147 51,885 -0.01(-1.79%)
Jan 19, 2024 0.5400 0.5400 0.5134 0.5241 19,027 -0.01(-2.22%)
Jan 18, 2024 0.5420 0.5420 0.5100 0.5360 26,058 -0.00(-0.74%)
Jan 17, 2024 0.5200 0.5449 0.5200 0.5400 37,767 -0.01(-1.10%)
Jan 16, 2024 0.5560 0.5580 0.5115 0.5460 150,391 -0.01(-2.33%)
Jan 12, 2024 0.5600 0.5600 0.5460 0.5590 45,922 -0.00(-0.14%)
Jan 11, 2024 0.5496 0.5699 0.5460 0.5598 115,288 +0.01(+2.72%)
Jan 10, 2024 0.5300 0.5450 0.5200 0.5450 89,430 +0.02(+2.83%)
Jan 09, 2024 0.5400 0.5400 0.5100 0.5300 28,674 +0.00(+0.26%)
Jan 08, 2024 0.5300 0.5500 0.5000 0.5286 86,683 +0.01(+1.87%)
Jan 05, 2024 0.5270 0.5270 0.5006 0.5189 73,544 -0.01(-2.09%)
Jan 04, 2024 0.5180 0.5499 0.5070 0.5300 86,056 -0.00(-0.88%)
Jan 03, 2024 0.5800 0.5800 0.5317 0.5347 159,372 -0.00(-0.58%)
Jan 02, 2024 0.5100 0.5400 0.5100 0.5378 171,957 +0.03(+5.45%)
Dec 29, 2023 0.5396 0.5396 0.5000 0.5100 103,200 -0.02(-3.77%)
Dec 28, 2023 0.5400 0.5400 0.4990 0.5300 132,173 +0.00(+0.02%)
Dec 27, 2023 0.5000 0.5300 0.4800 0.5299 130,976 +0.02(+3.90%)
Dec 26, 2023 0.4500 0.5200 0.4500 0.5100 122,995 +0.03(+7.26%)
Dec 22, 2023 0.5000 0.5100 0.4755 0.4755 113,273 -0.01(-2.96%)
Dec 21, 2023 0.5100 0.5100 0.4610 0.4900 96,965 -0.02(-3.73%)
Dec 20, 2023 0.5398 0.5399 0.4900 0.5090 218,980 -0.04(-7.39%)
Dec 19, 2023 0.5600 0.7212 0.4900 0.5496 1,489,331 +0.04(+7.76%)
Dec 18, 2023 0.5100 0.5100 0.4800 0.5100 46,412 +0.01(+0.99%)
Dec 15, 2023 0.5000 0.5100 0.4800 0.5050 81,356 +0.01(+1.20%)
Dec 14, 2023 0.4600 0.5100 0.4501 0.4990 108,988 +0.04(+8.48%)
Dec 13, 2023 0.4600 0.4600 0.4200 0.4600 138,750 +0.01(+2.22%)
Dec 12, 2023 0.4500 0.4599 0.4200 0.4500 132,783 -0.02(-4.26%)
Dec 11, 2023 0.4828 0.4900 0.4418 0.4700 87,270 -0.02(-4.08%)
Dec 08, 2023 0.4600 0.4960 0.4400 0.4900 236,074 +0.01(+2.06%)
Dec 07, 2023 0.4820 0.5000 0.4703 0.4801 73,089 -0.00(-0.97%)
Dec 06, 2023 0.4700 0.5000 0.4658 0.4848 152,149 -0.01(-1.86%)
Dec 05, 2023 0.5050 0.5100 0.4600 0.4940 149,287 -0.03(-5.00%)
Dec 04, 2023 0.5300 0.5300 0.5011 0.5200 143,097 -0.01(-1.89%)
Dec 01, 2023 0.5500 0.5500 0.5100 0.5300 142,568 -0.01(-1.67%)
Nov 30, 2023 0.5515 0.5790 0.5282 0.5390 101,737 -0.02(-3.70%)
Nov 29, 2023 0.5690 0.5775 0.5301 0.5597 83,875 +0.00(+0.13%)
Nov 28, 2023 0.5400 0.6300 0.5227 0.5590 285,916 +0.02(+3.50%)
Nov 27, 2023 0.5506 0.5600 0.5401 0.5401 114,908 -0.01(-2.68%)
Nov 24, 2023 0.5002 0.5558 0.5002 0.5550 99,068 +0.00(+0.00%)
Nov 22, 2023 0.5500 0.5800 0.5106 0.5550 437,135 +0.06(+11.22%)
Nov 21, 2023 0.4900 0.5100 0.4710 0.4990 198,983 -0.00(-0.20%)
Nov 20, 2023 0.5600 0.5656 0.4301 0.5000 723,131 -0.07(-12.16%)
Nov 17, 2023 0.6018 0.6399 0.5250 0.5692 1,014,441 -0.09(-13.76%)
Nov 16, 2023 0.6900 0.7500 0.6100 0.6600 2,288,297 -0.16(-19.22%)
Nov 15, 2023 1.020 1.080 0.6700 0.8170 76,718,160 +0.21(+33.93%)
Nov 14, 2023 0.6200 0.6500 0.5251 0.6100 22,737 +0.06(+10.91%)
Nov 13, 2023 0.5601 0.5999 0.5300 0.5500 16,948 -0.04(-6.78%)
Nov 10, 2023 0.5950 0.6399 0.5401 0.5900 8,521 -0.01(-1.67%)
Nov 09, 2023 0.6200 0.6700 0.5000 0.6000 34,822 -0.04(-6.10%)
Nov 08, 2023 0.6510 0.6700 0.6200 0.6390 21,523 -0.02(-2.49%)
Nov 07, 2023 0.7300 0.7300 0.6505 0.6553 14,433 -0.04(-6.21%)
Nov 06, 2023 0.7402 0.7499 0.6890 0.6987 10,698 -0.05(-6.78%)
Nov 03, 2023 0.7104 0.7769 0.7104 0.7495 8,036 -0.01(-1.33%)
Nov 02, 2023 0.7800 0.7800 0.6733 0.7596 4,713 +0.03(+4.05%)
Nov 01, 2023 0.7500 0.7799 0.6774 0.7300 17,545 -0.00(-0.33%)
Oct 31, 2023 0.7800 0.7800 0.6785 0.7324 8,603 -0.01(-1.03%)
Oct 30, 2023 0.7900 0.8299 0.5772 0.7400 72,054 -0.06(-7.15%)
Oct 27, 2023 0.8360 0.8360 0.7212 0.7970 18,266 -0.02(-2.85%)
Oct 26, 2023 0.8100 0.8600 0.8000 0.8204 11,135 +0.00(+0.05%)
Oct 25, 2023 0.8200 0.8699 0.8110 0.8200 20,146 +0.00(+0.00%)
Oct 24, 2023 0.8600 0.8700 0.8200 0.8200 19,959 -0.01(-1.20%)
Oct 23, 2023 0.8439 0.8700 0.8300 0.8300 5,552 +0.00(+0.00%)
Oct 20, 2023 0.8400 0.8400 0.8000 0.8300 6,379 -0.01(-1.19%)
Oct 19, 2023 0.8600 0.8600 0.8100 0.8400 15,674 +0.02(+2.44%)
Oct 18, 2023 0.8700 0.8700 0.8000 0.8200 24,208 -0.03(-3.53%)
Oct 17, 2023 0.8630 0.8630 0.8300 0.8500 20,335 -0.01(-1.16%)
Oct 16, 2023 0.9000 0.9000 0.8600 0.8600 26,458 -0.03(-3.26%)
Oct 13, 2023 0.9300 0.9300 0.8500 0.8890 15,196 -0.01(-0.67%)
Oct 12, 2023 0.9000 0.9100 0.8800 0.8950 41,948 +0.03(+2.87%)
Oct 11, 2023 0.8600 0.8999 0.8512 0.8700 21,999 -0.02(-2.25%)
Oct 10, 2023 0.8999 0.8999 0.8500 0.8900 8,940 +0.03(+3.87%)
Oct 09, 2023 0.8701 0.8800 0.8545 0.8568 8,147 -0.02(-2.64%)
Oct 06, 2023 0.8700 0.9000 0.8500 0.8800 58,145 +0.05(+5.65%)
Oct 05, 2023 0.8500 0.8758 0.7999 0.8329 64,860 -0.03(-3.71%)
Oct 04, 2023 0.8899 0.8899 0.8501 0.8650 19,327 -0.04(-3.89%)
Oct 03, 2023 0.8500 0.9100 0.8510 0.9000 2,979 +0.01(+1.12%)
Oct 02, 2023 0.9100 0.9100 0.8700 0.8900 2,835 -0.01(-0.56%)
Sep 29, 2023 0.8800 0.9100 0.8800 0.8950 6,598 -0.01(-0.56%)
Sep 28, 2023 0.8800 0.9000 0.8600 0.9000 13,742 -0.01(-1.10%)
Sep 27, 2023 0.9100 0.9100 0.8300 0.9100 28,193 -0.02(-2.11%)
Sep 26, 2023 0.9200 0.9493 0.9100 0.9296 16,022 +0.02(+2.15%)
Sep 25, 2023 0.9300 0.9300 0.9000 0.9100 15,617 -0.01(-1.09%)
Sep 22, 2023 1.030 1.040 0.9001 0.9200 43,441 -0.13(-12.38%)
Sep 21, 2023 1.030 1.060 1.000 1.050 21,034 +0.02(+1.94%)
Sep 20, 2023 1.010 1.070 1.010 1.030 10,997 +0.01(+0.98%)
Sep 19, 2023 1.020 1.070 1.020 1.020 14,117 -0.02(-1.60%)
Sep 18, 2023 1.088 1.090 1.037 1.037 5,962 -0.05(-4.90%)
Sep 15, 2023 1.080 1.110 1.040 1.090 10,623 +0.02(+1.87%)
Sep 14, 2023 1.050 1.080 1.050 1.070 30,124 +0.02(+1.42%)
Sep 13, 2023 1.050 1.060 1.031 1.055 14,178 +0.00(+0.48%)
Sep 12, 2023 1.020 1.060 1.020 1.050 10,273 -0.01(-0.94%)
Sep 11, 2023 1.020 1.060 1.020 1.060 13,401 +0.04(+3.41%)
Sep 08, 2023 1.020 1.045 1.020 1.025 6,885 -0.03(-2.38%)
Sep 07, 2023 1.050 1.069 1.020 1.050 34,105 -0.03(-2.78%)
Sep 06, 2023 1.140 1.180 1.050 1.080 21,644 -0.06(-5.26%)
Sep 05, 2023 1.170 1.170 1.110 1.140 1,667 +0.00(+0.00%)
Sep 01, 2023 1.070 1.190 1.070 1.140 26,843 +0.03(+2.70%)
Aug 31, 2023 1.061 1.114 1.060 1.110 11,714 +0.00(+0.00%)
Aug 30, 2023 1.070 1.120 1.050 1.110 41,157 +0.07(+6.72%)
Aug 29, 2023 1.030 1.110 1.030 1.040 8,331 -0.04(-3.69%)
Aug 28, 2023 1.040 1.080 1.040 1.080 5,524 +0.01(+0.93%)
Aug 25, 2023 1.020 1.099 1.020 1.070 5,649 +0.03(+2.88%)
Aug 24, 2023 1.090 1.090 1.020 1.040 6,835 -0.04(-3.70%)
Aug 23, 2023 1.110 1.105 1.060 1.080 3,365 -0.03(-2.70%)
Aug 22, 2023 1.050 1.110 1.010 1.110 26,663 +0.02(+1.83%)
Aug 21, 2023 1.090 1.130 1.001 1.090 52,996 +0.00(+0.00%)
Aug 18, 2023 1.060 1.090 1.050 1.090 7,720 +0.04(+3.81%)
Aug 17, 2023 1.050 1.077 1.033 1.050 11,888 -0.02(-1.87%)
Aug 16, 2023 1.090 1.110 1.060 1.070 6,578 -0.05(-4.46%)
Aug 15, 2023 1.060 1.161 1.060 1.120 16,770 -0.01(-0.88%)
Aug 14, 2023 1.120 1.190 1.075 1.130 22,475 -0.05(-4.24%)
Aug 11, 2023 1.180 1.180 1.120 1.180 7,591 +0.00(+0.00%)
Aug 10, 2023 1.170 1.215 1.151 1.180 16,603 -0.02(-1.67%)
Aug 09, 2023 1.290 1.289 1.200 1.200 11,794 -0.04(-3.23%)
Aug 08, 2023 1.210 1.250 1.190 1.240 14,977 -0.05(-3.88%)
Aug 07, 2023 1.220 1.290 1.120 1.290 49,986 +0.04(+3.20%)
Aug 04, 2023 1.230 1.250 1.200 1.250 7,990 +0.00(+0.00%)
Aug 03, 2023 1.230 1.250 1.180 1.250 15,718 +0.01(+0.81%)
Aug 02, 2023 1.260 1.280 1.215 1.240 28,302 -0.04(-3.13%)
Aug 01, 2023 1.310 1.330 1.260 1.280 13,486 +0.00(+0.00%)
Jul 31, 2023 1.320 1.320 1.270 1.280 15,911 -0.02(-1.54%)
Jul 28, 2023 1.270 1.300 1.250 1.300 25,181 +0.01(+0.78%)
Jul 27, 2023 1.290 1.310 1.250 1.290 20,123 -0.05(-3.73%)
Jul 26, 2023 1.320 1.350 1.300 1.340 15,128 +0.03(+2.29%)
Jul 25, 2023 1.310 1.370 1.300 1.310 8,954 -0.07(-5.07%)
Jul 24, 2023 1.340 1.390 1.250 1.380 21,399 +0.03(+2.22%)
Jul 21, 2023 1.330 1.350 1.330 1.350 5,741 -0.01(-0.74%)
Jul 20, 2023 1.370 1.385 1.331 1.360 15,296 +0.00(+0.00%)
Jul 19, 2023 1.320 1.392 1.320 1.360 14,265 -0.04(-2.86%)
Jul 18, 2023 1.400 1.430 1.360 1.400 48,832 -0.02(-1.41%)
Jul 17, 2023 1.450 1.460 1.381 1.420 14,702 +0.01(+0.71%)
Jul 14, 2023 1.430 1.480 1.280 1.410 102,126 +0.01(+0.71%)
Jul 13, 2023 1.370 1.420 1.347 1.400 22,184 +0.00(+0.27%)
Jul 12, 2023 1.430 1.434 1.340 1.396 34,221 -0.02(-1.68%)
Jul 11, 2023 1.270 1.500 1.270 1.420 217,377 +0.10(+7.58%)
Jul 10, 2023 1.300 1.320 1.230 1.320 21,924 +0.07(+5.60%)
Jul 07, 2023 1.240 1.265 1.230 1.250 13,652 -0.05(-3.85%)
Jul 06, 2023 1.220 1.300 1.200 1.300 52,344 +0.05(+4.00%)
Jul 05, 2023 1.330 1.330 1.250 1.250 35,423 -0.13(-9.42%)
Jul 03, 2023 1.330 1.400 1.280 1.380 33,621 +0.06(+4.94%)
Jun 30, 2023 1.185 1.360 1.160 1.315 137,051 +0.09(+7.79%)
Jun 29, 2023 1.200 1.234 1.150 1.220 70,488 -0.00(-0.06%)
Jun 28, 2023 1.230 1.243 1.190 1.221 83,123 -0.07(-5.37%)
Jun 27, 2023 1.230 1.330 1.200 1.290 145,562 +0.01(+0.78%)
Jun 26, 2023 1.080 1.440 1.035 1.280 1,806,428 +0.28(+28.00%)
Jun 23, 2023 1.320 1.350 0.9999 1.000 530,135 -0.34(-25.37%)
Jun 22, 2023 1.370 1.400 1.100 1.340 365,676 -0.17(-11.26%)
Jun 21, 2023 1.750 1.770 1.450 1.510 6,819,121 -0.23(-13.22%)
Jun 20, 2023 1.730 1.740 1.662 1.740 6,530 +0.03(+1.75%)
Jun 16, 2023 1.650 1.710 1.650 1.710 4,121 +0.01(+0.59%)
Jun 15, 2023 1.700 1.700 1.510 1.700 17,297 +0.16(+10.39%)
May 08, 2023 1.450 1.540 1.430 1.540 18,458 +0.02(+1.32%)
May 05, 2023 1.450 1.540 1.428 1.520 14,405 +0.08(+5.56%)
May 04, 2023 1.424 1.450 1.413 1.440 33,100 -0.02(-1.37%)
May 03, 2023 1.430 1.460 1.420 1.460 16,670 +0.01(+0.69%)
May 02, 2023 1.470 1.480 1.410 1.450 28,482 -0.04(-2.99%)
May 01, 2023 1.490 1.520 1.450 1.495 9,323 +0.00(+0.32%)
Apr 28, 2023 1.500 1.520 1.460 1.490 14,385 -0.04(-2.61%)
Apr 27, 2023 1.500 1.550 1.500 1.530 23,052 +0.00(+0.00%)
Apr 26, 2023 1.540 1.590 1.499 1.530 19,609 -0.02(-1.29%)
Apr 25, 2023 1.590 1.600 1.490 1.550 58,648 -0.01(-0.64%)
Apr 24, 2023 1.700 1.700 1.550 1.560 54,779 -0.06(-3.70%)
Apr 21, 2023 1.580 1.630 1.550 1.620 15,477 +0.04(+2.53%)
Apr 20, 2023 1.650 1.650 1.560 1.580 13,244 -0.10(-5.95%)
Apr 19, 2023 1.660 1.695 1.630 1.680 12,509 +0.02(+1.20%)
Apr 18, 2023 1.630 1.665 1.560 1.660 13,726 +0.03(+1.84%)
Apr 17, 2023 1.520 1.640 1.520 1.630 11,038 +0.01(+0.62%)
Apr 14, 2023 1.560 1.620 1.550 1.620 4,983 +0.04(+2.53%)
Apr 13, 2023 1.600 1.620 1.507 1.580 35,443 -0.04(-2.47%)
Apr 12, 2023 1.490 1.640 1.490 1.620 18,120 +0.04(+2.53%)
Apr 11, 2023 1.480 1.630 1.480 1.580 18,737 +0.02(+1.28%)
Apr 10, 2023 1.490 1.640 1.463 1.560 38,464 +0.14(+9.86%)
Apr 06, 2023 1.400 1.480 1.400 1.420 25,326 -0.01(-0.70%)
Apr 05, 2023 1.480 1.500 1.400 1.430 20,392 -0.05(-3.38%)
Apr 04, 2023 1.470 1.500 1.431 1.480 17,755 -0.02(-1.33%)
Apr 03, 2023 1.570 1.580 1.490 1.500 35,562 -0.09(-5.66%)
Mar 31, 2023 1.480 1.590 1.480 1.590 22,883 +0.04(+2.58%)
Mar 30, 2023 1.610 1.607 1.500 1.550 20,691 -0.06(-3.73%)
Mar 29, 2023 1.540 1.610 1.475 1.610 30,345 +0.01(+0.63%)
Mar 28, 2023 1.560 1.600 1.520 1.600 15,095 -0.02(-1.23%)
Mar 27, 2023 1.550 1.640 1.550 1.620 11,769 +0.01(+0.62%)
Mar 24, 2023 1.570 1.640 1.550 1.610 26,194 +0.03(+1.90%)
Mar 23, 2023 1.580 1.620 1.500 1.580 14,338 +0.05(+3.27%)
Mar 22, 2023 1.570 1.610 1.500 1.530 47,901 -0.09(-5.56%)
Mar 21, 2023 1.570 1.680 1.470 1.620 61,411 +0.13(+8.72%)
Mar 20, 2023 1.530 1.560 1.400 1.490 132,717 +0.02(+1.36%)
Mar 17, 2023 1.530 1.530 1.440 1.470 12,542 -0.05(-3.29%)
Mar 16, 2023 1.530 1.530 1.452 1.520 21,427 +0.01(+0.66%)
Mar 15, 2023 1.540 1.540 1.440 1.510 38,027 +0.02(+1.34%)
Mar 14, 2023 1.540 1.545 1.410 1.490 28,046 +0.05(+3.47%)
Mar 13, 2023 1.500 1.500 1.375 1.440 100,499 -0.04(-2.70%)
Mar 10, 2023 1.580 1.580 1.390 1.480 44,302 -0.08(-5.13%)
Mar 09, 2023 1.620 1.680 1.450 1.560 59,519 -0.06(-3.70%)
Mar 08, 2023 1.600 1.650 1.600 1.620 20,519 +0.02(+1.25%)
Mar 07, 2023 1.680 1.690 1.600 1.600 22,197 -0.02(-1.23%)
Mar 06, 2023 1.690 1.720 1.610 1.620 23,288 -0.06(-3.57%)
Mar 03, 2023 1.830 1.830 1.580 1.680 111,555 -0.09(-5.08%)
Mar 02, 2023 1.766 1.810 1.691 1.770 52,233 -0.04(-2.21%)
Mar 01, 2023 1.530 1.900 1.530 1.810 147,377 +0.26(+16.77%)
Feb 28, 2023 1.650 1.740 1.500 1.550 241,830 -0.16(-9.36%)
Feb 27, 2023 1.780 1.913 1.710 1.710 247,106 -0.02(-1.16%)
Feb 24, 2023 1.700 1.820 1.700 1.730 159,282 +0.03(+1.76%)
Feb 23, 2023 1.850 1.920 1.550 1.700 813,472 -0.30(-15.21%)
Feb 22, 2023 2.040 2.200 1.860 2.005 1,363,022 -0.29(-12.45%)
Feb 21, 2023 2.430 2.700 2.230 2.290 24,842,556 +0.33(+16.84%)
Feb 17, 2023 1.953 1.980 1.870 1.960 30,005 -0.01(-0.51%)
Feb 16, 2023 2.010 2.020 1.930 1.970 41,724 -0.04(-1.99%)
Feb 15, 2023 2.000 2.090 2.001 2.010 29,370 -0.06(-2.90%)
Feb 14, 2023 2.030 2.070 2.000 2.070 16,279 +0.05(+2.48%)
Feb 13, 2023 2.050 2.070 2.000 2.020 13,207 -0.05(-2.42%)
Feb 10, 2023 2.120 2.180 2.030 2.070 32,948 -0.08(-3.72%)
Feb 09, 2023 2.180 2.190 2.110 2.150 13,214 -0.03(-1.38%)
Feb 08, 2023 2.220 2.227 2.110 2.180 17,753 -0.10(-4.39%)
Feb 07, 2023 2.240 2.280 2.110 2.280 44,765 +0.05(+2.24%)
Feb 06, 2023 2.220 2.300 2.200 2.230 7,583 +0.01(+0.45%)
Feb 03, 2023 2.210 2.350 2.200 2.220 37,002 +0.03(+1.37%)
Feb 02, 2023 2.120 2.240 2.120 2.190 45,401 -0.07(-3.10%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.