Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Correvio Pharma Corp (NQ: CORV )

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 (%)
Mar 29, 2019 3.020 3.160 2.860 3.160 153,000 +0.15(+4.98%)
Mar 28, 2019 3.000 3.030 2.900 3.010 79,203 +0.02(+0.67%)
Mar 27, 2019 2.770 3.050 2.770 2.990 256,458 +0.23(+8.33%)
Mar 26, 2019 3.010 3.080 2.500 2.760 1,493,474 -0.26(-8.61%)
Mar 25, 2019 3.130 3.220 3.020 3.020 34,787 -0.11(-3.51%)
Mar 22, 2019 3.130 3.260 3.000 3.130 116,100 +0.04(+1.46%)
Mar 21, 2019 3.400 3.470 3.085 3.085 1,030,463 -0.33(-9.80%)
Mar 20, 2019 3.610 3.610 3.400 3.420 93,515 -0.20(-5.39%)
Mar 19, 2019 3.700 3.730 3.595 3.615 48,189 -0.05(-1.50%)
Mar 18, 2019 3.830 3.840 3.570 3.670 91,726 -0.15(-3.93%)
Mar 15, 2019 3.950 4.150 3.810 3.820 96,800 -0.09(-2.30%)
Mar 14, 2019 3.700 4.100 3.700 3.910 144,667 +0.01(+0.26%)
Mar 13, 2019 4.440 4.440 3.760 3.900 609,055 -0.30(-7.14%)
Mar 12, 2019 4.030 4.200 3.880 4.200 426,697 +0.18(+4.48%)
Mar 11, 2019 3.800 4.250 3.800 4.020 188,287 +0.22(+5.79%)
Mar 08, 2019 3.730 3.880 3.630 3.800 119,600 +0.08(+2.15%)
Mar 07, 2019 3.540 3.740 3.530 3.720 77,675 +0.20(+5.68%)
Mar 06, 2019 3.700 3.700 3.320 3.520 80,419 -0.12(-3.30%)
Mar 05, 2019 3.350 3.650 3.320 3.640 76,321 +0.24(+7.06%)
Mar 04, 2019 3.340 3.400 3.220 3.400 59,962 +0.10(+3.03%)
Mar 01, 2019 3.310 3.370 3.250 3.300 35,000 +0.03(+0.92%)
Feb 28, 2019 3.450 3.450 3.210 3.270 37,719 -0.11(-3.25%)
Feb 27, 2019 3.170 3.390 3.170 3.380 40,788 +0.25(+7.99%)
Feb 26, 2019 3.150 3.239 3.130 3.130 45,047 -0.03(-0.95%)
Feb 25, 2019 3.270 3.270 3.150 3.160 49,714 -0.05(-1.56%)
Feb 22, 2019 3.120 3.290 2.980 3.210 50,200 +0.08(+2.56%)
Feb 21, 2019 3.170 3.220 3.070 3.130 77,549 -0.05(-1.57%)
Feb 20, 2019 3.200 3.280 3.100 3.180 72,238 -0.12(-3.64%)
Feb 19, 2019 3.410 3.420 3.230 3.300 54,551 -0.11(-3.23%)
Feb 15, 2019 3.490 3.505 3.180 3.410 114,400 -0.09(-2.57%)
Feb 14, 2019 3.200 3.530 3.140 3.500 122,061 +0.14(+4.17%)
Feb 13, 2019 3.580 3.610 3.300 3.360 240,364 -0.31(-8.45%)
Feb 12, 2019 3.800 3.800 3.550 3.670 300,257 -0.14(-3.67%)
Feb 11, 2019 3.830 3.850 3.700 3.810 41,755 -0.03(-0.78%)
Feb 08, 2019 4.010 4.300 3.400 3.840 272,800 -0.17(-4.24%)
Feb 07, 2019 3.370 4.070 3.360 4.010 267,778 +0.65(+19.35%)
Feb 06, 2019 3.340 3.402 3.250 3.360 24,558 +0.00(+0.00%)
Feb 05, 2019 3.370 3.423 3.310 3.360 61,364 -0.01(-0.30%)
Feb 04, 2019 3.590 3.810 3.290 3.370 198,647 -0.23(-6.39%)
Feb 01, 2019 3.650 3.720 3.510 3.600 42,300 -0.09(-2.44%)
Jan 31, 2019 3.830 3.940 3.630 3.690 78,078 -0.12(-3.15%)
Jan 30, 2019 3.680 3.820 3.510 3.810 116,489 +0.15(+4.10%)
Jan 29, 2019 3.780 3.858 3.470 3.660 110,384 -0.07(-1.88%)
Jan 28, 2019 3.590 3.970 3.550 3.730 278,813 +0.14(+3.90%)
Jan 25, 2019 3.320 3.680 3.310 3.590 235,300 +0.27(+8.13%)
Jan 24, 2019 3.320 3.350 3.190 3.320 80,300 +0.02(+0.61%)
Jan 23, 2019 3.110 3.400 2.980 3.300 318,141 +0.11(+3.45%)
Jan 22, 2019 3.290 3.430 3.127 3.190 190,008 -0.07(-2.15%)
Jan 18, 2019 2.620 3.300 2.620 3.260 671,200 +0.39(+13.59%)
Jan 17, 2019 2.400 3.270 2.400 2.870 1,373,671 +0.59(+25.88%)
Jan 16, 2019 2.200 2.315 2.100 2.280 2,620,484 +0.10(+4.59%)
Jan 15, 2019 2.170 2.210 2.150 2.180 376,315 +0.03(+1.40%)
Jan 14, 2019 2.150 2.210 2.006 2.150 74,448 +0.00(+0.00%)
Jan 11, 2019 2.130 2.180 2.110 2.150 38,600 +0.00(+0.00%)
Jan 10, 2019 2.250 2.270 2.120 2.150 100,196 -0.10(-4.44%)
Jan 09, 2019 2.250 2.290 2.030 2.250 449,118 +0.00(+0.00%)
Jan 08, 2019 2.240 2.330 2.240 2.250 87,078 +0.01(+0.45%)
Jan 07, 2019 2.390 2.400 2.240 2.240 60,411 -0.10(-4.48%)
Jan 04, 2019 2.300 2.380 2.300 2.345 78,000 +0.02(+0.64%)
Jan 03, 2019 2.465 2.480 2.330 2.330 53,617 -0.11(-4.51%)
Jan 02, 2019 2.490 2.530 2.360 2.440 68,800 -0.05(-2.01%)
Dec 31, 2018 2.290 2.545 2.220 2.490 103,700 +0.20(+8.73%)
Dec 28, 2018 2.250 2.340 2.230 2.290 61,000 +0.04(+1.78%)
Dec 27, 2018 2.250 2.350 2.200 2.250 53,921 +0.00(+0.00%)
Dec 26, 2018 2.550 2.550 2.230 2.250 114,066 -0.02(-0.88%)
Dec 24, 2018 2.300 2.400 2.240 2.270 57,900 -0.02(-0.87%)
Dec 21, 2018 2.600 2.650 2.140 2.290 814,300 -0.16(-6.53%)
Dec 20, 2018 2.941 2.975 2.430 2.450 384,574 -0.52(-17.51%)
Dec 19, 2018 3.200 3.270 2.920 2.970 96,685 -0.21(-6.60%)
Dec 18, 2018 3.460 3.510 3.100 3.180 81,179 -0.32(-9.14%)
Dec 17, 2018 3.590 3.660 3.430 3.500 75,674 -0.14(-3.85%)
Dec 14, 2018 3.690 3.780 3.580 3.640 51,900 -0.12(-3.19%)
Dec 13, 2018 3.760 3.790 3.650 3.760 117,437 +0.04(+1.08%)
Dec 12, 2018 3.570 3.780 3.500 3.720 145,289 +0.17(+4.79%)
Dec 11, 2018 3.500 3.580 3.400 3.550 56,655 +0.10(+2.90%)
Dec 10, 2018 3.530 3.530 3.400 3.450 44,577 -0.08(-2.27%)
Dec 07, 2018 3.380 3.550 3.380 3.530 38,700 +0.13(+3.82%)
Dec 06, 2018 3.470 3.470 3.350 3.400 58,239 -0.07(-2.02%)
Dec 04, 2018 3.540 3.620 3.470 3.470 128,500 +0.05(+1.46%)
Dec 03, 2018 3.510 3.529 3.360 3.420 19,356 -0.09(-2.56%)
Nov 30, 2018 3.430 3.580 3.310 3.510 94,700 +0.11(+3.24%)
Nov 29, 2018 3.380 3.550 3.330 3.400 46,377 -0.05(-1.45%)
Nov 28, 2018 3.330 3.490 3.330 3.450 72,604 +0.02(+0.58%)
Nov 27, 2018 3.400 3.560 3.330 3.430 69,353 -0.02(-0.58%)
Nov 26, 2018 3.390 3.520 3.300 3.450 76,944 +0.05(+1.47%)
Nov 23, 2018 3.310 3.420 3.310 3.400 22,400 +0.09(+2.72%)
Nov 21, 2018 3.310 3.310 3.310 0 +0.01(+0.30%)
Nov 20, 2018 3.250 3.480 3.250 3.300 64,054 +0.04(+1.23%)
Nov 19, 2018 3.160 3.290 3.110 3.260 66,421 +0.08(+2.52%)
Nov 16, 2018 3.160 3.240 3.120 3.180 24,400 +0.06(+1.92%)
Nov 15, 2018 3.060 3.170 2.890 3.120 31,581 +0.17(+5.76%)
Nov 14, 2018 3.080 3.140 2.820 2.950 113,188 -0.14(-4.53%)
Nov 13, 2018 3.170 3.220 3.055 3.090 40,902 -0.02(-0.64%)
Nov 12, 2018 3.080 3.140 2.990 3.110 114,268 -0.04(-1.27%)
Nov 09, 2018 3.400 3.400 3.050 3.150 141,200 -0.25(-7.35%)
Nov 08, 2018 3.680 3.680 3.360 3.400 145,710 -0.21(-5.82%)
Nov 07, 2018 3.600 3.760 3.450 3.610 186,485 +0.01(+0.28%)
Nov 06, 2018 3.510 3.680 3.500 3.600 136,467 +0.04(+1.12%)
Nov 05, 2018 3.440 3.700 3.440 3.560 145,547 +0.18(+5.33%)
Nov 02, 2018 3.420 3.480 3.350 3.380 48,000 -0.06(-1.74%)
Nov 01, 2018 3.380 3.510 3.370 3.440 274,255 +0.06(+1.78%)
Oct 31, 2018 3.630 3.630 3.300 3.380 194,090 -0.22(-6.11%)
Oct 30, 2018 3.540 3.740 3.540 3.600 42,941 +0.01(+0.28%)
Oct 29, 2018 3.640 3.750 3.520 3.590 73,240 -0.05(-1.37%)
Oct 26, 2018 3.710 3.750 3.580 3.640 89,300 -0.08(-2.15%)
Oct 25, 2018 3.820 3.900 3.630 3.720 117,356 -0.02(-0.53%)
Oct 24, 2018 3.730 3.960 3.710 3.740 249,020 -0.19(-4.83%)
Oct 23, 2018 3.640 4.250 3.600 3.930 1,551,057 +0.81(+25.96%)
Oct 22, 2018 3.344 3.344 2.970 3.120 102,804 -0.16(-4.88%)
Oct 19, 2018 3.370 3.530 3.190 3.280 56,800 -0.11(-3.24%)
Oct 18, 2018 3.510 3.510 3.190 3.390 54,069 -0.08(-2.31%)
Oct 17, 2018 3.520 3.540 3.315 3.470 42,900 -0.10(-2.80%)
Oct 16, 2018 3.280 3.660 3.200 3.570 71,864 +0.29(+8.84%)
Oct 15, 2018 3.330 3.553 2.950 3.280 231,282 -0.04(-1.20%)
Oct 12, 2018 3.310 3.570 3.300 3.320 169,800 +0.08(+2.47%)
Oct 11, 2018 3.160 3.270 3.160 3.240 44,601 +0.02(+0.62%)
Oct 10, 2018 3.440 3.490 3.210 3.220 95,739 -0.10(-3.01%)
Oct 09, 2018 3.560 3.590 3.210 3.320 150,218 -0.27(-7.52%)
Oct 08, 2018 3.780 3.880 3.510 3.590 108,655 -0.30(-7.71%)
Oct 05, 2018 3.790 3.920 3.620 3.890 54,100 +0.07(+1.83%)
Oct 04, 2018 3.970 3.970 3.650 3.820 45,663 -0.07(-1.80%)
Oct 03, 2018 4.000 4.050 3.779 3.890 153,887 -0.06(-1.52%)
Oct 02, 2018 3.800 3.950 3.690 3.950 541,424 +0.15(+3.95%)
Oct 01, 2018 3.970 4.050 3.740 3.800 69,414 -0.22(-5.47%)
Sep 28, 2018 3.760 4.050 3.715 4.020 122,000 +0.31(+8.36%)
Sep 27, 2018 3.830 3.890 3.601 3.710 269,644 -0.12(-3.13%)
Sep 26, 2018 3.900 4.060 3.770 3.830 135,823 -0.10(-2.54%)
Sep 25, 2018 4.040 4.052 3.910 3.930 139,954 -0.11(-2.72%)
Sep 24, 2018 3.980 4.120 3.940 4.040 340,746 +0.02(+0.50%)
Sep 21, 2018 4.300 4.310 3.950 4.020 182,300 -0.27(-6.29%)
Sep 20, 2018 4.350 4.370 4.130 4.290 134,386 -0.10(-2.28%)
Sep 19, 2018 4.470 4.490 4.170 4.390 147,403 -0.05(-1.13%)
Sep 18, 2018 4.320 4.550 4.140 4.440 112,284 +0.14(+3.26%)
Sep 17, 2018 4.590 4.650 4.200 4.300 189,521 -0.33(-7.13%)
Sep 14, 2018 4.510 4.700 4.510 4.630 138,200 -0.04(-0.86%)
Sep 13, 2018 4.750 4.910 4.590 4.670 78,876 -0.12(-2.51%)
Sep 12, 2018 5.060 5.060 4.660 4.790 209,554 -0.20(-4.01%)
Sep 11, 2018 4.790 5.115 4.750 4.990 129,947 +0.13(+2.67%)
Sep 10, 2018 4.960 4.960 4.740 4.860 90,297 +0.00(+0.00%)
Sep 07, 2018 4.810 5.030 4.760 4.860 203,000 +0.06(+1.25%)
Sep 06, 2018 5.100 5.120 4.600 4.800 216,302 -0.24(-4.76%)
Sep 05, 2018 4.650 5.150 4.500 5.040 871,348 +0.61(+13.77%)
Sep 04, 2018 4.550 4.650 4.270 4.430 80,839 -0.07(-1.56%)
Aug 31, 2018 4.500 4.500 4.500 0 +0.03(+0.67%)
Aug 30, 2018 4.520 4.650 4.300 4.470 75,423 -0.03(-0.67%)
Aug 29, 2018 4.360 4.630 4.200 4.500 263,929 +0.14(+3.21%)
Aug 28, 2018 4.420 4.630 4.269 4.360 69,653 -0.08(-1.80%)
Aug 27, 2018 4.600 4.690 4.360 4.440 70,795 -0.04(-0.89%)
Aug 24, 2018 4.420 4.540 4.270 4.480 187,500 +0.00(+0.00%)
Aug 23, 2018 4.480 4.630 4.350 4.480 135,362 -0.13(-2.82%)
Aug 22, 2018 4.700 4.700 4.600 4.610 70,947 -0.06(-1.28%)
Aug 21, 2018 4.810 4.980 4.382 4.670 300,041 -0.21(-4.30%)
Aug 20, 2018 5.150 5.155 4.700 4.880 321,849 -0.25(-4.87%)
Aug 17, 2018 5.140 5.240 5.080 5.130 144,900 +0.05(+0.98%)
Aug 16, 2018 4.700 5.140 4.650 5.080 350,653 +0.52(+11.40%)
Aug 15, 2018 4.900 4.900 4.520 4.560 119,564 -0.26(-5.39%)
Aug 14, 2018 4.990 4.990 4.620 4.820 149,781 +0.08(+1.69%)
Aug 13, 2018 4.790 4.930 4.610 4.740 85,266 -0.06(-1.25%)
Aug 10, 2018 4.890 4.900 4.600 4.800 49,000 -0.08(-1.64%)
Aug 09, 2018 4.930 4.950 4.860 4.880 28,269 -0.01(-0.20%)
Aug 08, 2018 4.960 5.000 4.800 4.890 140,258 -0.02(-0.41%)
Aug 07, 2018 4.700 4.940 4.660 4.910 122,996 +0.22(+4.69%)
Aug 06, 2018 4.670 4.730 4.620 4.690 52,794 +0.02(+0.43%)
Aug 03, 2018 4.740 4.780 4.550 4.670 88,600 -0.04(-0.83%)
Aug 02, 2018 4.810 4.900 4.580 4.709 116,370 -0.10(-2.10%)
Aug 01, 2018 4.890 5.000 4.690 4.810 302,284 +0.06(+1.26%)
Jul 31, 2018 4.670 4.750 4.500 4.750 174,175 +0.15(+3.26%)
Jul 30, 2018 4.220 4.650 4.030 4.600 156,425 +0.40(+9.52%)
Jul 27, 2018 4.250 4.260 4.070 4.200 93,500 -0.07(-1.62%)
Jul 26, 2018 4.280 4.070 4.269 171,366 +0.20(+4.89%)
Jul 25, 2018 4.050 4.140 4.020 4.070 53,089 -0.04(-0.97%)
Jul 24, 2018 4.200 4.300 4.031 4.110 42,769 -0.09(-2.14%)
Jul 23, 2018 4.040 4.200 4.009 4.200 32,559 +0.15(+3.70%)
Jul 20, 2018 4.040 4.090 3.970 4.050 50,692 +0.01(+0.25%)
Jul 19, 2018 3.970 4.190 3.900 4.040 117,311 +0.10(+2.54%)
Jul 18, 2018 3.850 3.980 3.660 3.940 122,977 +0.10(+2.60%)
Jul 17, 2018 3.810 3.900 3.810 3.840 22,462 -0.01(-0.26%)
Jul 16, 2018 3.970 3.970 3.800 3.850 48,902 -0.06(-1.53%)
Jul 13, 2018 3.950 3.950 3.830 3.910 36,471 -0.04(-1.01%)
Jul 12, 2018 3.820 3.980 3.820 3.950 48,429 +0.09(+2.33%)
Jul 11, 2018 3.950 4.000 3.820 3.860 23,361 -0.01(-0.26%)
Jul 10, 2018 3.810 4.110 3.750 3.870 119,931 -0.10(-2.45%)
Jul 09, 2018 4.110 4.469 3.790 3.967 255,315 -0.14(-3.48%)
Jul 06, 2018 4.110 4.400 4.110 4.110 138,624 -0.03(-0.72%)
Jul 05, 2018 4.175 3.890 4.140 79,184 +0.24(+6.15%)
Jul 03, 2018 3.900 3.900 3.900 0 -0.13(-3.23%)
Jul 02, 2018 3.830 4.200 3.800 4.030 154,857 +0.25(+6.61%)
Jun 29, 2018 3.711 3.930 3.711 3.780 84,822 +0.03(+0.80%)
Jun 28, 2018 3.710 3.821 3.618 3.750 102,383 +0.00(+0.00%)
Jun 27, 2018 3.750 3.950 3.710 3.750 264,449 -0.10(-2.60%)
Jun 26, 2018 3.790 3.870 3.765 3.850 123,942 +0.05(+1.32%)
Jun 25, 2018 3.560 3.910 3.520 3.800 125,103 +0.12(+3.26%)
Jun 22, 2018 3.680 3.800 3.539 3.680 64,959 -0.02(-0.54%)
Jun 21, 2018 3.690 3.750 3.600 3.700 47,425 -0.04(-1.07%)
Jun 20, 2018 3.630 3.800 3.460 3.740 120,396 +0.06(+1.63%)
Jun 19, 2018 3.800 3.800 3.620 3.680 117,697 -0.22(-5.64%)
Jun 18, 2018 4.060 4.070 3.750 3.900 199,726 -0.10(-2.50%)
Jun 15, 2018 4.000 3.820 4.000 243,555 +0.18(+4.71%)
Jun 14, 2018 4.080 4.200 3.251 3.820 632,358 -0.08(-2.05%)
Jun 13, 2018 3.450 4.150 3.450 3.900 790,398 +0.41(+11.75%)
Jun 12, 2018 3.000 3.540 2.950 3.490 1,151,843 +0.49(+16.33%)
Jun 11, 2018 2.320 3.400 2.280 3.000 5,758,634 +0.92(+44.23%)
Jun 08, 2018 2.160 2.170 2.080 2.080 35,321 -0.02(-0.95%)
Jun 07, 2018 2.120 2.200 2.090 2.100 52,375 +0.03(+1.45%)
Jun 06, 2018 2.060 2.188 2.060 2.070 35,474 -0.02(-0.96%)
Jun 05, 2018 2.200 2.210 2.050 2.090 74,575 -0.09(-4.13%)
Jun 04, 2018 2.150 2.200 2.001 2.180 28,461 +0.02(+0.93%)
Jun 01, 2018 2.120 2.220 2.120 2.160 100,736 -0.04(-1.82%)
May 31, 2018 2.140 2.200 2.100 2.200 67,989 +0.02(+0.92%)
May 30, 2018 2.200 2.250 2.150 2.180 9,315 -0.03(-1.36%)
May 29, 2018 2.110 2.280 2.012 2.210 66,800 +0.05(+2.31%)
May 25, 2018 2.160 2.160 2.160 0 -0.09(-4.00%)
May 24, 2018 2.250 2.259 2.110 2.250 55,930 +0.00(+0.00%)
May 23, 2018 2.229 2.270 2.159 2.250 37,100 +0.00(+0.00%)
May 22, 2018 2.300 2.300 2.100 2.250 25,929 -0.03(-1.32%)
May 21, 2018 2.350 2.365 2.213 2.280 25,100 -0.10(-4.00%)
May 18, 2018 2.350 2.400 2.310 2.375 26,719 +0.02(+1.06%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.