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

Biovie Inc (NQ: BIVI )

0.4848 -0.0041 (-0.84%)
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 (%)
Mar 28, 2024 0.5336 0.5448 0.5100 0.5286 778,922 -0.01(-0.94%)
Mar 27, 2024 0.5450 0.5453 0.4812 0.5336 2,293,022 +0.00(+0.47%)
Mar 26, 2024 0.5669 0.5698 0.5311 0.5311 863,017 -0.03(-6.17%)
Mar 25, 2024 0.5800 0.6015 0.5561 0.5660 1,298,890 -0.01(-1.67%)
Mar 22, 2024 0.5600 0.5848 0.5427 0.5756 780,946 +0.01(+1.43%)
Mar 21, 2024 0.6255 0.6255 0.5511 0.5675 1,675,027 -0.05(-7.92%)
Mar 20, 2024 0.6244 0.6357 0.6000 0.6163 506,246 -0.01(-2.05%)
Mar 19, 2024 0.6500 0.6550 0.5712 0.6292 1,108,293 -0.02(-2.65%)
Mar 18, 2024 0.7080 0.7080 0.6410 0.6463 1,608,975 -0.06(-8.37%)
Mar 15, 2024 0.6700 0.7202 0.6601 0.7053 694,003 +0.04(+6.00%)
Mar 14, 2024 0.6903 0.7070 0.6600 0.6654 841,035 -0.04(-6.07%)
Mar 13, 2024 0.6700 0.7170 0.6625 0.7084 2,122,877 +0.05(+6.93%)
Mar 12, 2024 0.6794 0.6947 0.6500 0.6625 1,540,927 -0.03(-4.64%)
Mar 11, 2024 0.7096 0.7144 0.6424 0.6947 3,838,559 -0.02(-3.25%)
Mar 08, 2024 0.7811 0.7965 0.7100 0.7180 2,986,664 -0.03(-3.65%)
Mar 07, 2024 0.8200 0.8302 0.7300 0.7452 4,448,273 -0.09(-10.25%)
Mar 06, 2024 0.9250 0.9250 0.8300 0.8303 2,922,907 -0.07(-8.02%)
Mar 05, 2024 1.035 1.050 0.8900 0.9027 6,476,109 -0.16(-15.24%)
Mar 04, 2024 1.100 1.150 1.050 1.065 14,203,494 -0.82(-43.65%)
Mar 01, 2024 2.990 3.310 1.760 1.890 92,685,936 +0.65(+52.42%)
Feb 29, 2024 1.260 1.280 1.200 1.240 92,489 -0.01(-0.80%)
Feb 28, 2024 1.270 1.300 1.250 1.250 86,540 -0.02(-1.57%)
Feb 27, 2024 1.210 1.290 1.190 1.270 112,627 +0.04(+3.25%)
Feb 26, 2024 1.220 1.240 1.160 1.230 85,992 +0.05(+4.24%)
Feb 23, 2024 1.270 1.270 1.180 1.180 137,319 -0.07(-5.60%)
Feb 22, 2024 1.190 1.270 1.110 1.250 152,699 +0.06(+5.04%)
Feb 21, 2024 1.110 1.220 1.090 1.190 111,953 +0.07(+6.25%)
Feb 20, 2024 1.230 1.240 1.120 1.120 131,010 -0.11(-8.94%)
Feb 16, 2024 1.190 1.240 1.120 1.230 179,674 +0.05(+4.24%)
Feb 15, 2024 1.150 1.190 1.150 1.180 121,599 +0.02(+1.72%)
Feb 14, 2024 1.100 1.180 1.100 1.160 136,988 +0.06(+5.45%)
Feb 13, 2024 1.140 1.190 1.000 1.100 172,854 -0.04(-3.51%)
Feb 12, 2024 1.170 1.200 1.140 1.140 151,535 -0.03(-2.56%)
Feb 09, 2024 1.080 1.180 1.060 1.170 218,814 +0.07(+6.36%)
Feb 08, 2024 1.080 1.100 1.020 1.100 106,116 +0.04(+3.77%)
Feb 07, 2024 1.100 1.100 1.030 1.060 56,757 -0.03(-2.75%)
Feb 06, 2024 1.040 1.100 1.010 1.090 70,285 +0.06(+5.83%)
Feb 05, 2024 1.100 1.100 0.9900 1.030 422,645 -0.04(-3.74%)
Feb 02, 2024 1.040 1.100 1.022 1.070 144,417 +0.00(+0.00%)
Feb 01, 2024 1.060 1.090 1.030 1.070 115,852 +0.03(+2.88%)
Jan 31, 2024 1.040 1.060 1.020 1.040 174,657 -0.02(-1.89%)
Jan 30, 2024 1.020 1.090 0.9600 1.060 201,726 +0.03(+2.91%)
Jan 29, 2024 0.9400 1.030 0.9200 1.030 418,319 +0.11(+12.07%)
Jan 26, 2024 0.8902 0.9700 0.8902 0.9191 155,394 -0.02(-2.48%)
Jan 25, 2024 0.9400 0.9564 0.8950 0.9425 303,724 +0.03(+3.57%)
Jan 24, 2024 0.9500 1.030 0.9000 0.9100 393,294 -0.02(-2.15%)
Jan 23, 2024 1.240 1.240 0.9026 0.9300 1,338,402 -0.28(-23.14%)
Jan 22, 2024 1.230 1.260 1.200 1.210 196,195 -0.04(-3.20%)
Jan 19, 2024 1.280 1.280 1.230 1.250 260,283 +0.01(+0.81%)
Jan 18, 2024 1.250 1.260 1.240 1.240 91,040 -0.03(-2.36%)
Jan 17, 2024 1.230 1.280 1.220 1.270 122,692 +0.01(+0.79%)
Jan 16, 2024 1.250 1.280 1.220 1.260 129,821 +0.01(+0.80%)
Jan 12, 2024 1.240 1.290 1.200 1.250 219,269 +0.02(+1.63%)
Jan 11, 2024 1.260 1.260 1.211 1.230 172,007 -0.03(-2.38%)
Jan 10, 2024 1.300 1.310 1.240 1.260 94,253 -0.02(-1.56%)
Jan 09, 2024 1.340 1.340 1.255 1.280 182,741 -0.06(-4.48%)
Jan 08, 2024 1.340 1.350 1.280 1.340 237,681 +0.06(+4.69%)
Jan 05, 2024 1.270 1.290 1.220 1.280 212,892 +0.03(+2.40%)
Jan 04, 2024 1.330 1.340 1.230 1.250 430,484 -0.05(-3.85%)
Jan 03, 2024 1.370 1.460 1.300 1.300 434,126 -0.07(-5.11%)
Jan 02, 2024 1.300 1.530 1.280 1.370 1,068,277 +0.11(+8.73%)
Dec 29, 2023 1.240 1.290 1.210 1.260 490,268 +0.04(+3.70%)
Dec 28, 2023 1.250 1.270 1.150 1.215 433,222 -0.05(-4.33%)
Dec 27, 2023 1.310 1.310 1.230 1.270 289,078 -0.03(-2.31%)
Dec 26, 2023 1.290 1.310 1.210 1.300 369,138 +0.05(+4.00%)
Dec 22, 2023 1.200 1.280 1.200 1.250 368,491 +0.01(+0.81%)
Dec 21, 2023 1.310 1.320 1.138 1.240 802,885 -0.05(-3.88%)
Dec 20, 2023 1.350 1.380 1.280 1.290 452,465 -0.07(-5.15%)
Dec 19, 2023 1.460 1.470 1.360 1.360 558,378 -0.11(-7.48%)
Dec 18, 2023 1.420 1.480 1.390 1.470 626,148 +0.02(+1.38%)
Dec 15, 2023 1.490 1.500 1.400 1.450 907,226 -0.03(-2.03%)
Dec 14, 2023 1.420 1.540 1.400 1.480 583,770 +0.04(+2.78%)
Dec 13, 2023 1.540 1.580 1.390 1.440 685,402 -0.10(-6.49%)
Dec 12, 2023 1.670 1.680 1.530 1.540 679,907 -0.13(-7.78%)
Dec 11, 2023 1.720 1.810 1.660 1.670 547,249 -0.07(-4.02%)
Dec 08, 2023 1.730 1.790 1.700 1.740 448,866 +0.00(+0.00%)
Dec 07, 2023 1.760 1.800 1.730 1.740 294,894 -0.03(-1.69%)
Dec 06, 2023 1.770 1.860 1.720 1.770 661,527 -0.01(-0.56%)
Dec 05, 2023 1.710 1.800 1.660 1.780 945,304 +0.04(+2.30%)
Dec 04, 2023 1.700 1.800 1.620 1.740 1,244,945 +0.06(+3.57%)
Dec 01, 2023 1.740 1.790 1.630 1.680 1,314,619 -0.12(-6.67%)
Nov 30, 2023 1.900 1.940 1.720 1.800 2,290,205 -0.16(-8.16%)
Nov 29, 2023 1.620 2.170 1.500 1.960 9,117,690 -3.03(-60.72%)
Nov 28, 2023 5.210 5.520 4.950 4.990 575,017 -0.25(-4.77%)
Nov 27, 2023 5.240 5.620 5.130 5.240 617,488 +0.25(+5.12%)
Nov 24, 2023 4.990 5.654 4.900 4.985 899,423 +0.12(+2.57%)
Nov 22, 2023 4.400 5.820 4.360 4.860 2,242,628 +0.52(+11.98%)
Nov 21, 2023 4.480 4.605 4.260 4.340 372,981 -0.08(-1.81%)
Nov 20, 2023 4.190 4.690 4.140 4.420 619,673 +0.37(+9.14%)
Nov 17, 2023 3.930 4.440 3.870 4.050 674,358 +0.19(+4.92%)
Nov 16, 2023 3.420 4.190 3.280 3.860 1,959,068 +0.71(+22.54%)
Nov 15, 2023 3.100 3.300 3.050 3.150 138,740 +0.04(+1.29%)
Nov 14, 2023 3.160 3.300 2.980 3.110 167,257 -0.02(-0.64%)
Nov 13, 2023 3.130 3.177 2.900 3.130 182,289 -0.15(-4.57%)
Nov 10, 2023 3.030 3.340 2.760 3.280 415,652 +0.27(+8.97%)
Nov 09, 2023 4.000 4.306 2.310 3.010 1,988,513 -1.25(-29.34%)
Nov 08, 2023 4.480 4.550 4.170 4.260 196,973 -0.19(-4.27%)
Nov 07, 2023 4.080 4.620 4.010 4.450 339,952 +0.38(+9.34%)
Nov 06, 2023 4.090 4.120 3.920 4.070 147,077 -0.03(-0.73%)
Nov 03, 2023 4.450 4.450 3.880 4.100 714,942 -0.38(-8.48%)
Nov 02, 2023 4.550 4.620 4.190 4.480 499,899 -0.12(-2.61%)
Nov 01, 2023 4.450 4.600 3.620 4.600 730,502 +0.24(+5.50%)
Oct 31, 2023 3.800 5.080 3.800 4.360 2,680,170 +0.49(+12.66%)
Oct 30, 2023 3.130 3.900 3.130 3.870 801,174 +0.68(+21.32%)
Oct 27, 2023 3.130 3.250 2.970 3.190 303,426 -0.04(-1.24%)
Oct 26, 2023 3.040 3.240 2.570 3.230 899,868 +0.08(+2.54%)
Oct 25, 2023 3.200 3.650 2.830 3.150 3,472,399 -0.20(-5.97%)
Oct 24, 2023 3.540 3.540 3.300 3.350 289,956 +0.09(+2.76%)
Oct 23, 2023 3.530 3.620 3.220 3.260 346,813 -0.16(-4.68%)
Oct 20, 2023 3.380 3.580 3.250 3.420 166,162 +0.02(+0.74%)
Oct 19, 2023 3.110 3.600 3.070 3.395 271,345 +0.23(+7.10%)
Oct 18, 2023 3.450 3.450 3.080 3.170 166,152 -0.31(-8.91%)
Oct 17, 2023 3.420 3.525 3.330 3.480 98,378 +0.01(+0.29%)
Oct 16, 2023 3.650 3.650 3.350 3.470 123,144 -0.06(-1.70%)
Oct 13, 2023 3.450 3.580 3.350 3.530 69,079 +0.06(+1.73%)
Oct 12, 2023 3.480 3.590 3.330 3.470 104,089 -0.01(-0.29%)
Oct 11, 2023 3.680 3.822 3.440 3.480 132,521 -0.19(-5.18%)
Oct 10, 2023 3.850 3.990 3.625 3.670 135,890 -0.19(-4.92%)
Oct 09, 2023 4.020 4.080 3.610 3.860 149,152 -0.04(-1.03%)
Oct 06, 2023 3.730 4.050 3.720 3.900 211,142 +0.16(+4.28%)
Oct 05, 2023 3.610 3.780 3.540 3.740 197,985 +0.15(+4.18%)
Oct 04, 2023 3.430 3.610 3.350 3.590 117,515 +0.18(+5.28%)
Oct 03, 2023 3.320 3.500 3.210 3.410 179,792 -0.01(-0.29%)
Oct 02, 2023 3.500 3.640 3.300 3.420 261,090 +0.01(+0.29%)
Sep 29, 2023 3.180 3.500 3.060 3.410 177,168 +0.24(+7.57%)
Sep 28, 2023 3.130 3.200 3.050 3.170 100,066 +0.06(+1.93%)
Sep 27, 2023 3.590 3.590 3.060 3.110 308,197 -0.42(-11.90%)
Sep 26, 2023 3.270 3.710 3.270 3.530 640,938 +0.28(+8.62%)
Sep 25, 2023 2.770 3.310 3.060 3.250 230,988 +0.43(+15.25%)
Sep 22, 2023 2.800 2.871 2.680 2.820 159,608 +0.07(+2.55%)
Sep 21, 2023 2.790 2.910 2.730 2.750 184,501 -0.04(-1.43%)
Sep 20, 2023 2.910 3.070 2.770 2.790 314,103 -0.12(-4.12%)
Sep 19, 2023 3.210 3.210 2.900 2.910 336,738 -0.29(-9.06%)
Sep 18, 2023 3.290 3.310 3.090 3.200 244,272 -0.10(-3.03%)
Sep 15, 2023 3.450 3.460 3.270 3.300 210,340 -0.16(-4.62%)
Sep 14, 2023 3.590 3.590 3.350 3.460 136,624 +0.04(+1.17%)
Sep 13, 2023 3.590 3.590 3.400 3.420 183,748 -0.07(-2.01%)
Sep 12, 2023 3.520 3.720 3.320 3.490 284,390 -0.12(-3.32%)
Sep 11, 2023 3.580 4.110 3.520 3.610 655,989 +0.17(+4.94%)
Sep 08, 2023 3.270 3.440 3.080 3.440 273,211 +0.17(+5.20%)
Sep 07, 2023 3.330 3.528 3.156 3.270 281,702 -0.06(-1.80%)
Sep 06, 2023 3.030 3.340 2.960 3.330 228,684 +0.27(+8.82%)
Sep 05, 2023 3.120 3.245 2.980 3.060 124,200 -0.03(-0.97%)
Sep 01, 2023 3.130 3.168 2.980 3.090 141,114 -0.02(-0.64%)
Aug 31, 2023 3.360 3.415 3.100 3.110 186,929 -0.22(-6.61%)
Aug 30, 2023 3.320 3.460 3.290 3.330 78,869 +0.02(+0.60%)
Aug 29, 2023 3.440 3.486 3.260 3.310 172,668 -0.11(-3.22%)
Aug 28, 2023 3.380 3.486 3.220 3.420 115,537 +0.05(+1.48%)
Aug 25, 2023 3.450 3.500 3.330 3.370 189,825 -0.09(-2.60%)
Aug 24, 2023 3.620 3.760 3.410 3.460 245,502 -0.13(-3.62%)
Aug 23, 2023 3.560 3.740 3.540 3.590 152,173 +0.03(+0.84%)
Aug 22, 2023 3.500 3.620 3.450 3.560 92,432 +0.03(+0.85%)
Aug 21, 2023 3.660 3.700 3.430 3.530 149,338 -0.11(-3.02%)
Aug 18, 2023 3.530 3.850 3.508 3.640 151,154 +0.07(+1.96%)
Aug 17, 2023 3.760 3.820 3.450 3.570 286,232 -0.21(-5.56%)
Aug 16, 2023 3.910 3.974 3.715 3.780 69,912 -0.18(-4.55%)
Aug 15, 2023 3.890 3.980 3.820 3.960 112,256 +0.07(+1.80%)
Aug 14, 2023 3.700 4.000 3.560 3.890 280,799 +0.24(+6.58%)
Aug 11, 2023 3.630 3.760 3.530 3.650 241,028 -0.01(-0.27%)
Aug 10, 2023 3.740 3.920 3.620 3.660 189,117 -0.05(-1.35%)
Aug 09, 2023 3.960 3.960 3.680 3.710 155,365 -0.18(-4.63%)
Aug 08, 2023 3.890 3.935 3.761 3.890 146,267 -0.03(-0.77%)
Aug 07, 2023 4.180 4.190 3.890 3.920 257,092 -0.24(-5.77%)
Aug 04, 2023 4.180 4.250 4.100 4.160 153,466 -0.02(-0.48%)
Aug 03, 2023 4.400 4.440 4.160 4.180 210,921 -0.21(-4.78%)
Aug 02, 2023 4.520 4.520 4.325 4.390 75,361 -0.14(-3.09%)
Aug 01, 2023 4.620 4.740 4.430 4.530 149,184 -0.19(-4.03%)
Jul 31, 2023 4.750 4.900 4.640 4.720 195,385 -0.04(-0.84%)
Jul 28, 2023 4.620 4.800 4.502 4.760 194,572 +0.15(+3.25%)
Jul 27, 2023 4.710 4.750 4.530 4.610 157,201 -0.08(-1.71%)
Jul 26, 2023 4.820 4.860 4.675 4.690 218,437 -0.14(-2.90%)
Jul 25, 2023 4.960 5.000 4.800 4.830 260,001 -0.15(-3.01%)
Jul 24, 2023 5.040 5.100 4.912 4.980 170,667 -0.06(-1.29%)
Jul 21, 2023 5.050 5.160 4.900 5.045 120,039 -0.00(-0.10%)
Jul 20, 2023 5.150 5.212 4.900 5.050 195,322 -0.10(-1.94%)
Jul 19, 2023 5.150 5.360 5.040 5.150 219,698 +0.00(+0.00%)
Jul 18, 2023 5.250 5.650 4.980 5.150 645,461 +0.09(+1.78%)
Jul 17, 2023 5.020 5.186 4.900 5.060 275,977 +0.01(+0.20%)
Jul 14, 2023 4.970 5.100 4.870 5.050 100,634 +0.08(+1.61%)
Jul 13, 2023 4.870 5.029 4.790 4.970 151,911 +0.08(+1.64%)
Jul 12, 2023 5.390 5.560 4.820 4.890 240,290 -0.28(-5.42%)
Jul 11, 2023 4.680 5.190 4.670 5.170 210,310 +0.49(+10.47%)
Jul 10, 2023 4.450 4.760 4.270 4.680 250,368 +0.24(+5.41%)
Jul 07, 2023 4.510 4.540 4.330 4.440 107,609 +0.01(+0.23%)
Jul 06, 2023 4.230 4.590 4.112 4.430 169,734 +0.10(+2.31%)
Jul 05, 2023 4.200 4.479 4.115 4.330 282,392 +0.11(+2.61%)
Jul 03, 2023 4.280 4.380 4.140 4.220 109,767 -0.09(-2.09%)
Jun 30, 2023 4.200 4.420 4.060 4.310 440,127 +0.21(+5.25%)
Jun 29, 2023 4.530 4.530 3.810 4.095 563,697 -0.42(-9.40%)
Jun 28, 2023 4.500 4.558 4.210 4.520 319,834 -0.05(-1.09%)
Jun 27, 2023 4.750 4.840 4.400 4.570 317,962 -0.22(-4.59%)
Jun 26, 2023 5.580 5.800 4.330 4.790 1,099,683 -1.04(-17.84%)
Jun 23, 2023 5.840 6.290 5.610 5.830 1,002,348 -0.01(-0.17%)
Jun 22, 2023 5.980 6.310 5.640 5.840 307,651 -0.06(-1.02%)
Jun 21, 2023 5.520 6.120 5.445 5.900 435,186 +0.39(+7.08%)
Jun 20, 2023 5.410 5.620 5.315 5.510 144,978 -0.03(-0.54%)
Jun 16, 2023 5.750 5.900 5.450 5.540 220,489 -0.23(-3.99%)
Jun 15, 2023 5.960 6.100 5.680 5.770 139,703 -2.52(-30.40%)
May 08, 2023 8.010 8.370 7.810 8.290 142,854 +0.13(+1.59%)
May 05, 2023 7.400 8.240 7.400 8.160 224,046 +0.80(+10.87%)
May 04, 2023 7.350 7.550 7.220 7.360 94,826 +0.10(+1.38%)
May 03, 2023 7.390 7.650 7.180 7.260 54,590 -0.10(-1.36%)
May 02, 2023 7.760 7.840 7.300 7.360 86,957 -0.45(-5.76%)
May 01, 2023 7.810 8.108 7.550 7.810 99,445 -0.18(-2.25%)
Apr 28, 2023 7.550 8.100 7.410 7.990 155,739 +0.48(+6.39%)
Apr 27, 2023 7.060 7.710 7.010 7.510 104,887 +0.50(+7.13%)
Apr 26, 2023 7.080 7.369 6.780 7.010 233,260 -0.07(-0.99%)
Apr 25, 2023 7.760 7.760 7.010 7.080 177,399 -0.68(-8.76%)
Apr 24, 2023 7.830 7.900 7.530 7.760 157,302 -0.08(-1.02%)
Apr 21, 2023 7.960 8.210 7.710 7.840 154,167 -0.07(-0.88%)
Apr 20, 2023 8.130 8.230 7.820 7.910 118,805 -0.28(-3.42%)
Apr 19, 2023 8.150 8.500 8.070 8.190 181,490 +0.02(+0.24%)
Apr 18, 2023 7.800 8.410 7.800 8.170 132,260 +0.39(+5.01%)
Apr 17, 2023 7.910 8.630 7.730 7.780 225,826 -0.17(-2.14%)
Apr 14, 2023 7.800 8.154 7.410 7.950 123,169 +0.09(+1.15%)
Apr 13, 2023 7.530 7.960 7.530 7.860 84,055 +0.31(+4.11%)
Apr 12, 2023 7.800 8.160 7.420 7.550 297,038 -0.25(-3.21%)
Apr 11, 2023 7.190 8.015 7.145 7.800 205,598 +0.59(+8.18%)
Apr 10, 2023 7.360 7.557 7.090 7.210 177,139 -0.24(-3.22%)
Apr 06, 2023 6.940 7.670 6.861 7.450 170,360 +0.50(+7.19%)
Apr 05, 2023 7.400 7.605 6.900 6.950 255,461 -0.41(-5.57%)
Apr 04, 2023 7.240 7.650 7.130 7.360 192,624 +0.06(+0.82%)
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.