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 (%)
Apr 30, 2020 1.750 1.780 1.650 1.685 91,974 -0.06(-3.71%)
Apr 29, 2020 1.780 1.790 1.650 1.750 178,053 +0.05(+2.94%)
Apr 28, 2020 1.700 1.750 1.640 1.700 125,774 +0.01(+0.59%)
Apr 27, 2020 1.610 1.750 1.610 1.690 268,734 +0.10(+6.01%)
Apr 24, 2020 1.620 1.640 1.550 1.594 70,300 -0.02(-0.98%)
Apr 23, 2020 1.660 1.670 1.600 1.610 51,773 -0.04(-2.42%)
Apr 22, 2020 1.670 1.670 1.600 1.650 84,784 +0.00(+0.00%)
Apr 21, 2020 1.640 1.660 1.540 1.650 93,967 +0.08(+5.10%)
Apr 20, 2020 1.770 1.770 1.550 1.570 177,173 -0.11(-6.55%)
Apr 17, 2020 1.630 1.780 1.600 1.680 260,600 +0.11(+7.01%)
Apr 16, 2020 1.700 1.720 1.560 1.570 132,055 -0.16(-9.25%)
Apr 15, 2020 1.830 1.860 1.650 1.730 129,937 -0.10(-5.46%)
Apr 14, 2020 1.550 1.990 1.540 1.830 847,220 +0.25(+15.82%)
Apr 13, 2020 1.470 1.640 1.450 1.580 162,848 +0.01(+0.64%)
Apr 09, 2020 1.590 1.685 1.540 1.570 68,700 -0.04(-2.48%)
Apr 08, 2020 1.520 1.610 1.490 1.610 121,698 +0.08(+5.23%)
Apr 07, 2020 1.510 1.610 1.500 1.530 128,124 -0.09(-5.56%)
Apr 06, 2020 1.670 1.670 1.540 1.620 81,974 -0.06(-3.57%)
Apr 03, 2020 1.500 1.900 1.470 1.680 257,500 +0.15(+9.80%)
Apr 02, 2020 1.720 1.720 1.510 1.530 86,255 -0.12(-7.27%)
Apr 01, 2020 1.610 1.770 1.270 1.650 256,656 -0.01(-0.60%)
Mar 31, 2020 1.730 1.800 1.620 1.660 57,614 -0.14(-7.78%)
Mar 30, 2020 1.770 1.870 1.720 1.800 76,203 +0.01(+0.56%)
Mar 27, 2020 1.850 1.915 1.710 1.790 339,900 +0.10(+5.92%)
Mar 26, 2020 1.580 1.720 1.560 1.690 133,618 +0.17(+11.18%)
Mar 25, 2020 1.630 1.690 1.470 1.520 184,125 -0.13(-7.88%)
Mar 24, 2020 1.820 1.820 1.600 1.650 169,447 -0.18(-9.84%)
Mar 23, 2020 1.930 1.990 1.800 1.830 106,908 -0.09(-4.69%)
Mar 20, 2020 2.100 2.150 1.900 1.920 149,700 -0.16(-7.69%)
Mar 19, 2020 2.040 2.150 1.990 2.080 115,448 +0.10(+5.05%)
Mar 18, 2020 1.990 2.170 1.900 1.980 186,689 -0.07(-3.41%)
Mar 17, 2020 2.210 2.220 1.992 2.050 174,830 +0.04(+1.99%)
Mar 16, 2020 2.220 2.280 1.950 2.010 168,837 -0.32(-13.73%)
Mar 13, 2020 2.740 2.830 2.300 2.330 429,100 -0.49(-17.38%)
Mar 12, 2020 3.280 3.350 2.660 2.820 346,463 -0.33(-10.48%)
Mar 11, 2020 2.600 3.350 2.560 3.150 752,738 +0.65(+26.00%)
Mar 10, 2020 2.900 3.100 2.360 2.500 491,125 -0.45(-15.25%)
Mar 09, 2020 3.690 3.750 2.900 2.950 1,111,576 -0.65(-18.06%)
Mar 06, 2020 2.940 3.850 2.900 3.600 2,930,600 +0.71(+24.57%)
Mar 05, 2020 2.780 3.090 2.600 2.890 766,327 +0.19(+7.04%)
Mar 04, 2020 2.810 2.970 2.520 2.700 557,742 -0.22(-7.53%)
Mar 03, 2020 2.610 2.990 2.500 2.920 1,124,804 +0.02(+0.69%)
Mar 02, 2020 3.460 3.530 2.460 2.900 955,380 -0.44(-13.17%)
Feb 28, 2020 4.100 4.150 2.970 3.340 1,488,000 -0.26(-7.22%)
Feb 27, 2020 4.000 5.000 2.970 3.600 6,158,691 +0.21(+6.19%)
Feb 26, 2020 2.280 3.620 2.220 3.390 4,082,745 +1.11(+48.68%)
Feb 25, 2020 2.030 2.290 2.020 2.280 381,704 +0.01(+0.44%)
Feb 24, 2020 2.270 2.370 2.130 2.270 974,214 +0.28(+14.07%)
Feb 21, 2020 1.910 2.090 1.900 1.990 348,500 +0.05(+2.58%)
Feb 20, 2020 2.030 2.069 1.850 1.940 338,557 -0.13(-6.28%)
Feb 19, 2020 2.050 2.080 2.010 2.070 188,329 -0.04(-1.90%)
Feb 18, 2020 2.060 2.110 2.010 2.110 194,021 +0.03(+1.44%)
Feb 14, 2020 2.060 2.119 2.002 2.080 259,600 -0.03(-1.42%)
Feb 13, 2020 2.450 2.450 2.050 2.110 1,046,330 +0.09(+4.46%)
Feb 12, 2020 2.180 2.290 2.000 2.020 400,232 -0.17(-7.76%)
Feb 11, 2020 2.100 2.390 2.090 2.190 560,052 +0.04(+1.86%)
Feb 10, 2020 2.220 2.350 1.920 2.150 699,285 -0.07(-3.15%)
Feb 07, 2020 2.270 2.340 2.171 2.220 400,000 +0.07(+3.26%)
Feb 06, 2020 2.470 2.510 2.130 2.150 552,331 -0.44(-16.99%)
Feb 05, 2020 2.230 3.130 2.230 2.590 1,636,536 +0.13(+5.28%)
Feb 04, 2020 2.690 2.690 2.050 2.460 1,336,887 -0.45(-15.46%)
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.