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 )

2.730 -0.050 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2018 4.740 4.770 4.300 4.360 242,900 -0.41(-8.60%)
Nov 29, 2018 4.690 4.800 4.442 4.770 120,746 +0.14(+3.02%)
Nov 28, 2018 4.470 4.646 4.140 4.630 307,877 +0.16(+3.58%)
Nov 27, 2018 4.500 4.650 4.460 4.470 109,434 -0.25(-5.30%)
Nov 26, 2018 5.050 5.170 4.500 4.720 259,017 -0.28(-5.60%)
Nov 23, 2018 4.630 5.150 4.520 5.000 292,600 +0.32(+6.84%)
Nov 21, 2018 4.680 4.680 4.680 0 +0.23(+5.17%)
Nov 20, 2018 4.380 4.750 4.300 4.450 258,701 -0.01(-0.22%)
Nov 19, 2018 4.690 4.710 4.430 4.460 85,085 -0.25(-5.31%)
Nov 16, 2018 4.520 4.800 4.400 4.710 170,400 +0.13(+2.84%)
Nov 15, 2018 4.360 4.630 4.270 4.580 182,102 +0.20(+4.57%)
Nov 14, 2018 4.850 4.890 4.350 4.380 159,763 -0.39(-8.18%)
Nov 13, 2018 4.480 4.910 4.450 4.770 237,225 +0.34(+7.67%)
Nov 12, 2018 4.580 4.740 4.320 4.430 247,686 -0.22(-4.73%)
Nov 09, 2018 5.320 5.320 4.635 4.650 220,400 -0.75(-13.89%)
Nov 08, 2018 4.950 5.660 4.510 5.400 462,185 +0.45(+9.09%)
Nov 07, 2018 4.760 4.990 4.700 4.950 239,919 +0.20(+4.21%)
Nov 06, 2018 4.610 4.820 4.600 4.750 158,004 +0.15(+3.26%)
Nov 05, 2018 5.190 5.240 4.530 4.600 387,563 -0.57(-11.03%)
Nov 02, 2018 4.770 5.280 4.650 5.170 522,700 +0.39(+8.16%)
Nov 01, 2018 4.300 4.920 4.300 4.780 367,660 +0.54(+12.74%)
Oct 31, 2018 4.320 4.400 4.199 4.240 172,079 +0.00(+0.00%)
Oct 30, 2018 4.220 4.390 4.170 4.240 150,530 -0.02(-0.47%)
Oct 29, 2018 4.500 4.520 4.170 4.260 174,623 -0.15(-3.40%)
Oct 26, 2018 4.210 4.450 4.120 4.410 205,600 +0.13(+3.04%)
Oct 25, 2018 4.120 4.470 4.120 4.280 278,419 +0.16(+3.88%)
Oct 24, 2018 4.530 4.550 4.100 4.120 312,506 -0.40(-8.85%)
Oct 23, 2018 4.310 4.600 4.250 4.520 331,315 +0.18(+4.15%)
Oct 22, 2018 4.320 4.440 4.180 4.340 277,683 +0.00(+0.00%)
Oct 19, 2018 4.390 4.550 4.320 4.340 236,000 -0.10(-2.25%)
Oct 18, 2018 4.650 4.650 4.220 4.440 589,011 -0.27(-5.73%)
Oct 17, 2018 4.750 5.230 4.500 4.710 934,211 +0.06(+1.29%)
Oct 16, 2018 4.430 4.750 4.130 4.650 1,329,182 +0.51(+12.32%)
Oct 15, 2018 4.690 4.690 4.010 4.140 557,281 -0.17(-3.94%)
Oct 12, 2018 4.270 4.680 4.080 4.310 631,500 +0.20(+4.87%)
Oct 11, 2018 4.640 4.710 4.100 4.110 1,065,333 -0.46(-10.07%)
Oct 10, 2018 5.940 6.110 4.060 4.570 3,424,706 -1.43(-23.83%)
Oct 09, 2018 8.990 8.990 5.890 6.000 3,801,037 -3.09(-33.99%)
Oct 08, 2018 9.350 9.420 8.759 9.090 253,157 -0.29(-3.09%)
Oct 05, 2018 9.260 9.610 9.230 9.380 200,800 +0.04(+0.43%)
Oct 04, 2018 9.460 9.600 9.250 9.340 250,891 -0.16(-1.68%)
Oct 03, 2018 9.440 9.570 9.210 9.500 145,036 +0.11(+1.17%)
Oct 02, 2018 9.690 9.780 9.300 9.390 207,965 -0.27(-2.80%)
Oct 01, 2018 9.450 9.820 9.190 9.660 272,124 +0.21(+2.22%)
Sep 28, 2018 9.700 9.750 9.275 9.450 229,100 -0.25(-2.58%)
Sep 27, 2018 9.800 10.00 9.500 9.700 207,337 -0.05(-0.51%)
Sep 26, 2018 9.900 9.900 9.650 9.750 172,284 -0.15(-1.52%)
Sep 25, 2018 9.550 9.950 9.550 9.900 202,211 +0.40(+4.21%)
Sep 24, 2018 9.350 9.550 9.300 9.500 193,070 +0.00(+0.00%)
Sep 21, 2018 9.900 9.960 9.450 9.500 258,400 -0.55(-5.47%)
Sep 20, 2018 9.400 10.15 9.320 10.05 282,079 +0.70(+7.49%)
Sep 19, 2018 9.550 9.650 9.320 9.350 134,595 -0.20(-2.09%)
Sep 18, 2018 9.300 9.650 9.250 9.550 240,979 +0.25(+2.69%)
Sep 17, 2018 9.700 9.800 9.250 9.300 216,305 -0.30(-3.12%)
Sep 14, 2018 9.650 10.00 9.400 9.600 208,200 -0.05(-0.52%)
Sep 13, 2018 9.550 9.700 9.400 9.650 182,817 +0.10(+1.05%)
Sep 12, 2018 10.05 10.25 9.250 9.550 375,366 -0.60(-5.91%)
Sep 11, 2018 10.00 10.25 9.750 10.15 359,739 +0.15(+1.50%)
Sep 10, 2018 10.80 10.85 9.800 10.00 282,042 -0.80(-7.41%)
Sep 07, 2018 10.50 10.87 10.50 10.80 241,000 +0.30(+2.86%)
Sep 06, 2018 10.90 11.10 9.905 10.50 581,728 -0.50(-4.55%)
Sep 05, 2018 10.40 11.25 10.35 11.00 793,353 +0.75(+7.32%)
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.