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 )

2.760 +0.010 (+0.36%)
Streaming Delayed Price Updated: 9:57 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 (%)
Apr 30, 2018 5.950 6.100 5.600 5.700 179,845 -0.25(-4.20%)
Apr 27, 2018 5.800 6.000 5.800 5.950 140,475 +0.12(+2.15%)
Apr 26, 2018 5.650 5.950 5.548 5.825 186,866 +0.23(+4.02%)
Apr 25, 2018 5.450 5.775 5.431 5.600 187,203 +0.10(+1.82%)
Apr 24, 2018 5.450 5.675 5.400 5.500 203,721 +0.05(+0.92%)
Apr 23, 2018 5.400 5.500 5.240 5.450 131,086 +0.00(+0.00%)
Apr 20, 2018 5.350 5.500 5.250 5.450 110,929 +0.05(+0.93%)
Apr 19, 2018 5.350 5.500 5.300 5.400 108,770 +0.05(+0.93%)
Apr 18, 2018 5.400 5.550 5.350 5.350 107,229 -0.10(-1.83%)
Apr 17, 2018 5.200 5.500 5.150 5.450 193,372 +0.20(+3.81%)
Apr 16, 2018 5.250 5.300 5.075 5.250 131,449 +0.05(+0.96%)
Apr 13, 2018 5.050 5.350 5.000 5.200 110,173 +0.10(+1.96%)
Apr 12, 2018 5.200 5.300 4.950 5.100 334,970 -0.15(-2.86%)
Apr 11, 2018 5.300 5.350 5.200 5.250 80,240 -0.05(-0.94%)
Apr 10, 2018 5.150 5.350 5.050 5.300 143,808 +0.15(+2.91%)
Apr 09, 2018 5.100 5.250 5.050 5.150 131,392 +0.10(+1.98%)
Apr 06, 2018 5.000 5.150 4.900 5.050 140,028 +0.05(+1.00%)
Apr 05, 2018 5.100 5.200 5.000 5.000 186,116 -0.15(-2.91%)
Apr 04, 2018 5.000 5.150 4.950 5.150 95,536 +0.10(+1.98%)
Apr 03, 2018 5.100 5.150 4.950 5.050 135,524 -0.10(-1.94%)
Apr 02, 2018 4.950 5.150 4.900 5.150 213,618 +0.15(+3.00%)
Mar 29, 2018 5.000 5.000 5.000 0 -0.05(-0.99%)
Mar 28, 2018 5.250 5.250 5.000 5.050 139,805 -0.15(-2.88%)
Mar 27, 2018 5.250 5.300 5.150 5.200 226,527 -0.10(-1.89%)
Mar 26, 2018 5.300 5.300 5.050 5.300 180,755 +0.10(+1.92%)
Mar 23, 2018 4.800 5.400 4.750 5.200 502,356 +0.45(+9.47%)
Mar 22, 2018 4.400 4.800 4.400 4.750 273,273 +0.35(+7.95%)
Mar 21, 2018 5.000 5.100 4.400 4.400 438,301 -0.60(-12.00%)
Mar 20, 2018 4.900 5.050 4.900 5.000 113,060 +0.05(+1.01%)
Mar 19, 2018 5.050 5.240 4.850 4.950 299,006 -0.30(-5.71%)
Mar 16, 2018 5.250 5.330 5.100 5.250 287,902 +0.00(+0.00%)
Mar 15, 2018 6.100 6.100 5.250 5.250 266,729 -0.40(-7.08%)
Mar 14, 2018 5.900 5.912 5.500 5.650 196,855 -0.35(-5.83%)
Mar 13, 2018 6.050 6.050 5.750 6.000 197,527 -0.05(-0.83%)
Mar 12, 2018 5.900 6.100 5.700 6.050 252,587 +0.25(+4.31%)
Mar 09, 2018 5.600 5.850 5.500 5.800 179,440 +0.20(+3.57%)
Mar 08, 2018 5.400 5.600 5.350 5.600 52,729 +0.25(+4.67%)
Mar 07, 2018 5.300 5.400 5.300 5.350 131,322 +0.00(+0.00%)
Mar 06, 2018 5.400 5.450 5.300 5.350 35,955 +0.00(+0.00%)
Mar 05, 2018 5.300 5.450 5.300 5.350 55,373 +0.00(+0.00%)
Mar 02, 2018 5.350 5.450 5.200 5.350 77,351 +0.00(+0.00%)
Mar 01, 2018 5.400 5.500 5.200 5.350 94,651 -0.10(-1.83%)
Feb 28, 2018 5.300 5.500 5.150 5.450 105,288 +0.20(+3.81%)
Feb 27, 2018 5.350 5.500 5.200 5.250 47,681 -0.10(-1.87%)
Feb 26, 2018 5.250 5.450 5.100 5.350 87,071 +0.10(+1.90%)
Feb 23, 2018 5.250 5.300 5.050 5.250 100,124 +0.00(+0.00%)
Feb 22, 2018 5.300 5.450 5.200 5.250 109,826 +0.00(+0.00%)
Feb 21, 2018 5.500 5.600 5.200 5.250 116,159 -0.25(-4.55%)
Feb 20, 2018 5.600 5.650 5.350 5.500 177,189 -0.15(-2.65%)
Feb 16, 2018 5.650 5.650 5.650 0 -0.10(-1.74%)
Feb 15, 2018 5.900 5.950 5.600 5.750 336,301 -0.15(-2.54%)
Feb 14, 2018 5.500 5.900 5.360 5.900 385,268 +0.25(+4.42%)
Feb 13, 2018 5.300 5.650 5.100 5.650 172,748 +0.35(+6.60%)
Feb 12, 2018 5.400 5.550 5.175 5.300 191,850 +0.00(+0.00%)
Feb 09, 2018 5.300 5.450 5.100 5.300 433,524 +0.05(+0.95%)
Feb 08, 2018 5.250 5.350 4.900 5.250 208,755 -0.05(-0.94%)
Feb 07, 2018 4.950 5.300 4.900 5.300 179,572 +0.35(+7.07%)
Feb 06, 2018 4.900 5.100 4.850 4.950 130,761 -0.12(-2.46%)
Feb 05, 2018 5.050 5.150 4.966 5.075 221,399 +0.08(+1.50%)
Feb 02, 2018 5.000 5.100 5.000 5.000 112,620 -0.05(-0.99%)
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.