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 )

2.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2020 3.170 3.200 3.060 3.130 863,826 -0.05(-1.57%)
Sep 29, 2020 3.010 3.240 2.950 3.180 1,322,442 +0.15(+4.95%)
Sep 28, 2020 3.120 3.130 2.950 3.030 969,249 -0.05(-1.62%)
Sep 25, 2020 2.930 3.140 2.930 3.080 1,092,700 +0.16(+5.48%)
Sep 24, 2020 2.890 2.980 2.850 2.920 1,912,337 -0.02(-0.68%)
Sep 23, 2020 3.010 3.050 2.870 2.940 1,476,793 -0.09(-2.97%)
Sep 22, 2020 3.030 3.070 2.900 3.030 1,207,999 +0.00(+0.00%)
Sep 21, 2020 3.090 3.100 2.910 3.030 1,989,221 -0.11(-3.50%)
Sep 18, 2020 2.990 3.190 2.970 3.140 3,747,400 +0.16(+5.37%)
Sep 17, 2020 2.950 3.070 2.900 2.980 2,360,288 +0.08(+2.76%)
Sep 16, 2020 2.900 2.990 2.780 2.900 2,583,741 -0.04(-1.36%)
Sep 15, 2020 2.980 3.390 2.810 2.940 13,230,058 +0.32(+12.21%)
Sep 14, 2020 2.350 2.670 2.350 2.620 1,592,127 +0.25(+10.55%)
Sep 11, 2020 2.420 2.490 2.360 2.370 876,300 -0.04(-1.66%)
Sep 10, 2020 2.600 2.610 2.390 2.410 1,311,738 -0.13(-5.12%)
Sep 09, 2020 2.530 2.680 2.470 2.540 1,201,562 +0.07(+2.83%)
Sep 08, 2020 2.380 2.540 2.310 2.470 1,470,104 +0.03(+1.23%)
Sep 04, 2020 2.490 2.540 2.330 2.440 2,026,900 -0.10(-3.94%)
Sep 03, 2020 2.650 2.740 2.530 2.540 1,679,204 -0.11(-4.15%)
Sep 02, 2020 2.710 2.740 2.570 2.650 1,457,833 -0.11(-3.99%)
Sep 01, 2020 2.900 2.900 2.680 2.760 2,093,407 -0.15(-5.15%)
Aug 31, 2020 2.940 2.950 2.850 2.910 1,791,632 -0.12(-3.96%)
Aug 28, 2020 2.930 3.050 2.880 3.030 1,855,000 +0.11(+3.77%)
Aug 27, 2020 2.900 2.950 2.830 2.920 2,257,693 -0.01(-0.34%)
Aug 26, 2020 3.030 3.110 2.920 2.930 2,869,282 -0.07(-2.33%)
Aug 25, 2020 3.010 3.140 2.920 3.000 2,267,901 -0.01(-0.33%)
Aug 24, 2020 3.180 3.240 3.010 3.010 2,554,487 -0.17(-5.35%)
Aug 21, 2020 3.330 3.440 3.160 3.180 2,409,900 -0.16(-4.79%)
Aug 20, 2020 3.450 3.460 3.310 3.340 1,706,388 -0.11(-3.19%)
Aug 19, 2020 3.400 3.570 3.370 3.450 2,010,053 +0.00(+0.00%)
Aug 18, 2020 3.470 3.500 3.370 3.450 1,750,298 -0.03(-0.86%)
Aug 17, 2020 3.470 3.580 3.390 3.480 2,172,837 +0.01(+0.29%)
Aug 14, 2020 3.350 3.505 3.310 3.470 2,783,000 +0.04(+1.17%)
Aug 13, 2020 3.450 3.470 3.260 3.430 4,643,680 -0.13(-3.65%)
Aug 12, 2020 3.930 3.960 3.500 3.560 14,158,830 +0.12(+3.49%)
Aug 11, 2020 3.660 3.970 3.340 3.440 12,734,423 -0.22(-6.01%)
Aug 10, 2020 3.720 3.760 3.610 3.660 2,503,184 -0.14(-3.68%)
Aug 07, 2020 3.910 4.040 3.430 3.800 11,335,100 -0.57(-13.04%)
Aug 06, 2020 4.440 4.890 4.250 4.370 8,755,958 +0.19(+4.55%)
Aug 05, 2020 3.760 4.420 3.760 4.180 8,177,212 +0.43(+11.47%)
Aug 04, 2020 3.820 3.860 3.660 3.750 2,926,907 -0.08(-2.09%)
Aug 03, 2020 3.860 4.010 3.790 3.830 3,392,822 +0.02(+0.52%)
Jul 31, 2020 4.310 4.370 3.800 3.810 5,212,600 -0.49(-11.40%)
Jul 30, 2020 3.930 4.490 3.810 4.300 8,641,865 +0.26(+6.44%)
Jul 29, 2020 3.880 4.230 3.710 4.040 9,383,994 +0.02(+0.50%)
Jul 28, 2020 4.040 4.300 3.920 4.020 13,161,252 -0.45(-10.07%)
Jul 27, 2020 5.440 5.720 4.350 4.470 32,174,934 -0.49(-9.88%)
Jul 24, 2020 7.980 9.020 4.770 4.960 219,523,504 -1.24(-20.00%)
Jul 23, 2020 2.910 6.480 2.650 6.200 106,571,216 +3.38(+119.86%)
Jul 22, 2020 3.020 3.060 2.750 2.820 1,702,657 -0.05(-1.74%)
Jul 21, 2020 2.893 3.470 2.360 2.870 9,313,046 -0.10(-3.37%)
Jul 20, 2020 2.330 3.220 2.210 2.970 22,829,938 +0.57(+23.75%)
Jul 17, 2020 2.090 2.580 2.040 2.400 3,518,100 +0.39(+19.40%)
Jul 16, 2020 1.900 2.080 1.890 2.010 1,218,932 +0.12(+6.35%)
Jul 15, 2020 1.810 1.940 1.800 1.890 741,189 +0.09(+5.00%)
Jul 14, 2020 1.760 1.810 1.710 1.800 468,241 +0.05(+2.86%)
Jul 13, 2020 1.850 1.880 1.750 1.750 591,063 -0.11(-5.91%)
Jul 10, 2020 1.850 1.910 1.830 1.860 363,600 +0.00(+0.00%)
Jul 09, 2020 1.880 1.910 1.810 1.860 443,165 -0.02(-1.06%)
Jul 08, 2020 1.880 1.910 1.810 1.880 578,759 +0.02(+1.08%)
Jul 07, 2020 1.850 1.960 1.840 1.860 1,011,150 -0.01(-0.53%)
Jul 06, 2020 1.940 1.940 1.850 1.870 567,733 -0.01(-0.53%)
Jul 02, 2020 1.830 1.940 1.810 1.880 687,200 +0.05(+2.73%)
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.