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 )

2.750 +0.000 (+0.00%)
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 24, 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 30, 2016 3.540 3.650 3.450 3.480 300,842 -0.03(-0.85%)
Jun 29, 2016 3.420 3.580 3.370 3.510 334,536 +0.14(+4.15%)
Jun 28, 2016 3.380 3.500 3.350 3.370 179,351 +0.03(+0.90%)
Jun 27, 2016 3.360 3.490 3.170 3.340 180,197 -0.02(-0.60%)
Jun 24, 2016 3.370 3.610 3.300 3.360 244,167 -0.18(-5.08%)
Jun 23, 2016 3.360 3.590 3.314 3.540 204,465 +0.22(+6.63%)
Jun 22, 2016 3.150 3.320 3.090 3.320 181,466 +0.15(+4.73%)
Jun 21, 2016 3.260 3.290 3.150 3.170 266,336 -0.09(-2.76%)
Jun 20, 2016 3.310 3.340 3.230 3.260 160,830 -0.04(-1.21%)
Jun 17, 2016 3.300 3.340 3.190 3.300 135,994 +0.02(+0.61%)
Jun 16, 2016 3.260 3.370 3.150 3.280 165,097 +0.06(+1.86%)
Jun 15, 2016 3.250 3.390 3.120 3.220 307,733 -0.07(-2.13%)
Jun 14, 2016 3.390 3.400 3.210 3.290 232,464 -0.07(-2.08%)
Jun 13, 2016 3.500 3.530 3.170 3.360 529,182 -0.24(-6.67%)
Jun 10, 2016 3.870 3.910 3.550 3.600 287,981 -0.33(-8.40%)
Jun 09, 2016 4.020 4.030 3.870 3.930 114,263 -0.09(-2.24%)
Jun 08, 2016 4.040 4.140 3.960 4.020 232,921 -0.05(-1.23%)
Jun 07, 2016 4.110 4.150 4.030 4.070 174,651 -0.07(-1.69%)
Jun 06, 2016 3.930 4.150 3.860 4.140 172,196 +0.19(+4.81%)
Jun 03, 2016 4.010 4.100 3.850 3.950 156,002 -0.04(-1.00%)
Jun 02, 2016 3.990 4.100 3.940 3.990 156,802 +0.02(+0.50%)
Jun 01, 2016 4.130 4.130 3.870 3.970 104,782 -0.17(-4.11%)
May 31, 2016 4.150 4.200 4.040 4.140 108,893 +0.04(+0.98%)
May 27, 2016 4.250 4.100 4.100 4.100 68,000 -0.16(-3.76%)
May 26, 2016 4.250 4.270 4.135 4.260 104,496 +0.06(+1.43%)
May 25, 2016 4.100 4.330 4.050 4.200 152,888 +0.14(+3.45%)
May 24, 2016 4.020 4.140 3.970 4.060 113,007 +0.03(+0.74%)
May 23, 2016 4.080 4.170 3.980 4.030 89,687 -0.05(-1.23%)
May 20, 2016 3.910 4.090 3.910 4.080 75,324 +0.19(+4.88%)
May 19, 2016 4.000 4.060 3.820 3.890 80,302 -0.12(-2.99%)
May 18, 2016 3.900 4.060 3.900 4.010 155,407 +0.09(+2.30%)
May 17, 2016 4.150 4.150 3.900 3.920 110,956 -0.24(-5.77%)
May 16, 2016 4.150 4.300 3.900 4.160 287,067 -0.19(-4.37%)
May 13, 2016 4.190 4.420 4.120 4.350 64,503 +0.16(+3.82%)
May 12, 2016 4.320 4.330 4.190 4.190 117,555 -0.12(-2.78%)
May 11, 2016 4.500 4.580 4.280 4.310 65,118 -0.19(-4.22%)
May 10, 2016 4.340 4.500 4.220 4.500 138,224 +0.21(+4.90%)
May 09, 2016 4.050 4.440 4.050 4.290 142,855 +0.14(+3.37%)
May 06, 2016 4.460 4.570 4.100 4.150 133,884 -0.36(-7.98%)
May 05, 2016 4.100 4.620 4.050 4.510 240,533 -0.13(-2.80%)
May 04, 2016 4.880 4.880 4.580 4.640 139,832 -0.05(-1.07%)
May 03, 2016 4.750 4.900 4.650 4.690 135,808 -0.13(-2.70%)
May 02, 2016 4.960 4.960 4.710 4.820 83,872 -0.13(-2.63%)
Apr 29, 2016 5.150 5.163 4.800 4.950 233,783 -0.22(-4.26%)
Apr 28, 2016 5.200 5.300 5.101 5.170 113,124 -0.03(-0.58%)
Apr 27, 2016 5.300 5.340 5.100 5.200 100,377 -0.07(-1.33%)
Apr 26, 2016 5.300 5.370 5.100 5.270 119,840 -0.02(-0.38%)
Apr 25, 2016 5.440 5.480 5.250 5.290 209,460 -0.04(-0.75%)
Apr 22, 2016 5.020 5.480 5.000 5.330 369,598 +0.28(+5.54%)
Apr 21, 2016 4.950 5.100 4.940 5.050 114,120 +0.09(+1.81%)
Apr 20, 2016 4.910 4.990 4.825 4.960 75,506 +0.06(+1.22%)
Apr 19, 2016 5.020 5.052 4.850 4.900 113,445 -0.08(-1.61%)
Apr 18, 2016 4.760 5.130 4.749 4.980 147,692 +0.13(+2.68%)
Apr 15, 2016 4.960 4.960 4.700 4.850 110,804 -0.09(-1.82%)
Apr 14, 2016 5.100 5.170 4.840 4.940 198,060 -0.15(-2.95%)
Apr 13, 2016 5.190 5.190 4.840 5.090 161,491 +0.17(+3.46%)
Apr 12, 2016 4.740 5.020 4.660 4.920 260,011 +0.20(+4.24%)
Apr 11, 2016 5.110 5.230 4.530 4.720 358,066 -0.33(-6.53%)
Apr 08, 2016 5.130 5.450 4.790 5.050 917,678 -0.01(-0.20%)
Apr 07, 2016 4.750 5.140 4.500 5.060 445,717 +0.36(+7.66%)
Apr 06, 2016 4.390 4.720 4.350 4.700 288,830 +0.35(+8.05%)
Apr 05, 2016 4.100 4.400 4.070 4.350 152,124 +0.20(+4.82%)
Apr 04, 2016 4.110 4.280 4.035 4.150 168,930 -0.02(-0.48%)
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.