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 )

2.720 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Jul 01, 2020 1.820 1.900 1.780 1.830 817,385 +0.01(+0.55%)
Jun 30, 2020 1.910 1.920 1.800 1.820 814,273 -0.10(-5.21%)
Jun 29, 2020 1.970 2.000 1.880 1.920 402,133 -0.01(-0.52%)
Jun 26, 2020 2.100 2.145 1.910 1.930 1,416,800 -0.17(-8.10%)
Jun 25, 2020 2.140 2.180 2.070 2.100 773,170 +0.03(+1.45%)
Jun 24, 2020 2.060 2.140 1.970 2.070 1,149,750 +0.02(+0.98%)
Jun 23, 2020 2.110 2.200 2.050 2.050 1,162,419 +0.01(+0.49%)
Jun 22, 2020 2.000 2.100 1.860 2.040 1,341,331 +0.13(+6.81%)
Jun 19, 2020 2.010 2.070 1.900 1.910 2,579,300 -0.05(-2.55%)
Jun 18, 2020 1.900 2.080 1.880 1.960 671,251 +0.05(+2.62%)
Jun 17, 2020 1.970 2.080 1.900 1.910 661,944 -0.07(-3.54%)
Jun 16, 2020 1.940 2.000 1.870 1.980 792,602 +0.14(+7.61%)
Jun 15, 2020 1.690 1.950 1.670 1.840 992,977 +0.11(+6.36%)
Jun 12, 2020 1.670 1.760 1.660 1.730 576,600 +0.09(+5.49%)
Jun 11, 2020 1.800 1.800 1.600 1.640 1,307,248 -0.21(-11.35%)
Jun 10, 2020 1.960 1.970 1.750 1.850 1,213,246 -0.06(-3.14%)
Jun 09, 2020 2.050 2.100 1.900 1.910 1,322,100 -0.14(-6.83%)
Jun 08, 2020 2.090 2.090 2.000 2.050 1,194,620 +0.00(+0.00%)
Jun 05, 2020 2.030 2.150 2.020 2.050 1,225,000 +0.01(+0.49%)
Jun 04, 2020 2.040 2.180 2.010 2.040 2,107,054 -0.02(-0.97%)
Jun 03, 2020 2.090 2.190 2.020 2.060 1,310,802 -0.03(-1.44%)
Jun 02, 2020 2.130 2.250 2.000 2.090 1,058,680 -0.07(-3.24%)
Jun 01, 2020 2.120 2.230 2.030 2.160 686,668 -0.01(-0.46%)
May 29, 2020 2.120 2.210 2.080 2.170 450,700 +0.01(+0.46%)
May 28, 2020 2.220 2.250 2.100 2.160 466,198 -0.06(-2.70%)
May 27, 2020 2.180 2.290 2.010 2.220 1,205,051 +0.01(+0.45%)
May 26, 2020 2.280 2.290 2.160 2.210 830,072 -0.08(-3.49%)
May 22, 2020 2.310 2.360 2.240 2.290 813,000 -0.05(-2.14%)
May 21, 2020 2.350 2.420 2.300 2.340 733,569 -0.02(-0.85%)
May 20, 2020 2.340 2.360 2.190 2.360 2,778,832 +0.05(+2.16%)
May 19, 2020 2.690 2.690 2.280 2.310 12,172,283 +0.44(+23.53%)
May 18, 2020 2.250 2.320 1.760 1.870 3,931,252 -0.23(-10.95%)
May 15, 2020 1.860 2.190 1.860 2.100 1,981,700 +0.26(+14.13%)
May 14, 2020 1.800 1.840 1.560 1.840 844,574 +0.14(+8.24%)
May 13, 2020 1.790 1.890 1.570 1.700 1,115,088 +0.05(+3.03%)
May 12, 2020 1.480 1.870 1.450 1.650 2,157,298 +0.21(+14.58%)
May 11, 2020 1.480 1.500 1.240 1.440 1,654,325 +0.09(+6.67%)
May 08, 2020 1.440 1.450 1.310 1.350 668,900 -0.09(-6.25%)
May 07, 2020 1.490 1.500 1.380 1.440 821,232 +0.02(+1.41%)
May 06, 2020 1.300 1.480 1.250 1.420 1,229,801 +0.15(+11.81%)
May 05, 2020 1.230 1.380 1.180 1.270 1,384,072 +0.06(+4.96%)
May 04, 2020 1.090 1.250 1.070 1.210 875,744 +0.14(+13.08%)
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.