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 (%)
Sep 30, 2015 4.230 4.470 4.180 4.340 40,163 +0.12(+2.84%)
Sep 29, 2015 4.250 4.324 4.150 4.220 19,898 -0.06(-1.40%)
Sep 28, 2015 4.450 4.450 4.101 4.280 61,381 -0.18(-4.04%)
Sep 25, 2015 4.880 4.890 4.250 4.460 108,254 -0.41(-8.42%)
Sep 24, 2015 4.920 4.930 4.830 4.870 30,396 -0.10(-1.99%)
Sep 23, 2015 5.035 5.035 4.840 4.969 49,889 -0.03(-0.62%)
Sep 22, 2015 5.050 5.230 4.875 5.000 153,221 -0.03(-0.60%)
Sep 21, 2015 5.040 5.140 4.900 5.030 59,203 +0.10(+2.03%)
Sep 18, 2015 4.850 5.016 4.850 4.930 110,903 +0.03(+0.61%)
Sep 17, 2015 4.990 5.070 4.840 4.900 90,611 -0.06(-1.21%)
Sep 16, 2015 5.150 5.290 4.670 4.960 497,573 +0.33(+7.13%)
Sep 15, 2015 4.600 4.630 4.380 4.630 74,470 +0.09(+1.98%)
Sep 14, 2015 4.400 4.600 4.330 4.540 65,968 +0.10(+2.25%)
Sep 11, 2015 4.420 4.482 4.280 4.440 186,445 +0.06(+1.37%)
Sep 10, 2015 4.285 4.440 4.285 4.380 6,449 +0.04(+0.92%)
Sep 09, 2015 4.400 4.430 4.070 4.340 121,502 -0.03(-0.69%)
Sep 08, 2015 4.220 4.390 4.143 4.370 51,433 +0.22(+5.30%)
Sep 04, 2015 4.110 4.150 4.150 4.150 22,800 +0.02(+0.48%)
Sep 03, 2015 4.260 4.400 4.080 4.130 71,128 -0.17(-3.84%)
Sep 02, 2015 4.030 4.770 3.930 4.295 366,139 +0.31(+7.91%)
Sep 01, 2015 4.060 4.180 3.880 3.980 50,967 -0.08(-1.97%)
Aug 31, 2015 3.810 4.120 3.760 4.060 39,825 +0.26(+6.84%)
Aug 28, 2015 3.750 3.900 3.710 3.800 47,796 +0.06(+1.60%)
Aug 27, 2015 3.690 3.770 3.600 3.740 24,906 +0.07(+1.91%)
Aug 26, 2015 3.780 3.810 3.570 3.670 55,161 -0.04(-1.08%)
Aug 25, 2015 3.700 3.810 3.605 3.710 51,238 +0.18(+5.10%)
Aug 24, 2015 3.510 3.690 3.430 3.530 107,345 -0.28(-7.35%)
Aug 21, 2015 4.040 4.065 3.760 3.810 65,562 -0.24(-5.93%)
Aug 20, 2015 3.840 4.310 3.790 4.050 74,914 +0.19(+4.92%)
Aug 19, 2015 3.700 3.870 3.640 3.860 26,052 +0.11(+2.93%)
Aug 18, 2015 3.720 3.850 3.640 3.750 20,650 +0.03(+0.81%)
Aug 17, 2015 3.540 3.880 3.540 3.720 60,279 +0.18(+5.08%)
Aug 14, 2015 3.530 3.610 3.520 3.540 76,016 -0.08(-2.21%)
Aug 13, 2015 3.790 3.790 3.510 3.620 142,342 -0.19(-4.99%)
Aug 12, 2015 3.900 4.290 3.570 3.810 320,155 -0.85(-18.24%)
Aug 11, 2015 4.920 4.940 4.530 4.660 211,458 -0.08(-1.69%)
Aug 10, 2015 4.200 4.900 4.150 4.740 400,512 +0.60(+14.49%)
Aug 07, 2015 3.940 4.200 3.890 4.140 119,754 +0.27(+6.98%)
Aug 06, 2015 3.880 3.930 3.810 3.870 31,526 -0.01(-0.26%)
Aug 05, 2015 4.000 4.000 3.830 3.880 33,829 -0.03(-0.77%)
Aug 04, 2015 3.820 4.010 3.800 3.910 32,200 +0.06(+1.56%)
Aug 03, 2015 3.880 4.030 3.760 3.850 75,259 -0.11(-2.78%)
Jul 31, 2015 3.990 4.238 3.950 3.960 108,795 -0.07(-1.74%)
Jul 30, 2015 4.010 4.090 3.790 4.030 90,645 +0.14(+3.60%)
Jul 29, 2015 3.880 4.150 3.850 3.890 117,748 -0.03(-0.77%)
Jul 28, 2015 3.780 4.050 3.674 3.920 171,250 +0.12(+3.16%)
Jul 27, 2015 3.680 3.900 3.570 3.800 77,070 +0.09(+2.43%)
Jul 24, 2015 3.540 3.800 3.540 3.710 146,653 +0.13(+3.63%)
Jul 23, 2015 4.060 4.060 3.580 3.580 321,344 -0.08(-2.19%)
Jul 22, 2015 4.050 4.270 3.600 3.660 610,754 -0.34(-8.50%)
Jul 21, 2015 3.440 4.700 3.440 4.000 1,905,111 +0.59(+17.16%)
Jul 20, 2015 3.740 3.750 3.380 3.414 163,984 -0.28(-7.48%)
Jul 17, 2015 3.910 4.020 3.660 3.690 106,539 -0.20(-5.14%)
Jul 16, 2015 3.730 4.010 3.640 3.890 116,337 +0.12(+3.18%)
Jul 15, 2015 3.860 4.030 3.720 3.770 132,913 -0.01(-0.26%)
Jul 14, 2015 4.090 4.100 3.760 3.780 130,388 -0.33(-8.03%)
Jul 13, 2015 3.660 4.230 3.660 4.110 267,228 +0.33(+8.73%)
Jul 10, 2015 3.710 3.990 3.569 3.780 127,059 +0.17(+4.71%)
Jul 09, 2015 3.500 3.970 3.500 3.610 212,704 +0.08(+2.27%)
Jul 08, 2015 3.710 3.740 3.502 3.530 140,005 -0.21(-5.61%)
Jul 07, 2015 3.670 3.750 3.430 3.740 211,764 +0.04(+1.08%)
Jul 06, 2015 3.890 4.000 3.530 3.700 243,109 -0.20(-5.13%)
Jul 02, 2015 3.920 3.900 3.900 3.900 312,400 -0.04(-1.02%)
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.