Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Aradigm Corp (NQ: ARDM )

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 (%)
Oct 31, 2014 7.720 7.940 7.720 7.810 1,279 +0.12(+1.56%)
Oct 30, 2014 7.690 7.690 7.690 7.690 770 +0.04(+0.52%)
Oct 29, 2014 7.620 7.650 7.720 7.650 1,139 -0.07(-0.91%)
Oct 28, 2014 8.000 8.160 7.670 7.720 6,143 -0.27(-3.38%)
Oct 27, 2014 8.180 8.300 7.660 7.990 3,499 -0.31(-3.73%)
Oct 24, 2014 8.320 8.430 8.300 8.300 3,465 +0.00(+0.00%)
Oct 23, 2014 8.270 8.400 8.020 8.300 2,985 +0.17(+2.09%)
Oct 22, 2014 8.810 8.810 7.730 8.130 15,930 -0.19(-2.28%)
Oct 21, 2014 8.800 8.930 8.300 8.320 8,838 +0.02(+0.24%)
Oct 20, 2014 8.050 8.500 8.050 8.300 7,517 +0.12(+1.47%)
Oct 17, 2014 8.040 8.280 7.810 8.180 15,836 +0.29(+3.68%)
Oct 16, 2014 8.000 8.100 7.810 7.890 12,060 -0.14(-1.74%)
Oct 15, 2014 8.069 8.069 8.000 8.030 8,281 -0.11(-1.35%)
Oct 14, 2014 8.265 8.420 8.080 8.140 4,934 -0.07(-0.85%)
Oct 13, 2014 8.550 8.560 8.200 8.210 10,285 -0.33(-3.86%)
Oct 10, 2014 8.000 8.580 8.000 8.540 4,125 +0.14(+1.67%)
Oct 09, 2014 8.720 8.720 8.360 8.400 4,395 -0.44(-4.98%)
Oct 08, 2014 8.820 8.840 8.050 8.840 31,902 +0.02(+0.23%)
Oct 07, 2014 8.690 8.890 8.690 8.820 2,877 -0.13(-1.45%)
Oct 06, 2014 9.050 9.050 7.650 8.950 19,024 -0.19(-2.08%)
Oct 03, 2014 8.880 9.150 8.880 9.140 3,740 +0.36(+4.10%)
Oct 02, 2014 8.900 9.000 8.550 8.780 8,174 -0.31(-3.41%)
Oct 01, 2014 9.270 9.270 8.850 9.090 15,864 -0.50(-5.21%)
Sep 30, 2014 9.600 9.600 9.450 9.590 20,302 -0.23(-2.34%)
Sep 29, 2014 9.420 9.900 9.100 9.820 10,450 +0.16(+1.66%)
Sep 26, 2014 10.54 10.54 9.170 9.660 7,651 +0.01(+0.10%)
Sep 25, 2014 9.280 9.720 9.280 9.650 5,431 +0.38(+4.10%)
Sep 24, 2014 9.130 9.400 9.110 9.270 5,744 +0.12(+1.31%)
Sep 23, 2014 9.270 9.470 8.900 9.150 13,914 -0.10(-1.08%)
Sep 22, 2014 9.930 9.930 9.100 9.250 30,891 -0.51(-5.23%)
Sep 19, 2014 10.75 11.00 9.880 9.760 70,503 -0.76(-7.22%)
Sep 18, 2014 10.16 10.87 10.16 10.52 23,082 +0.21(+2.04%)
Sep 17, 2014 10.34 10.99 10.30 10.31 27,534 -0.12(-1.15%)
Sep 16, 2014 10.59 10.59 10.06 10.43 14,576 +0.35(+3.47%)
Sep 15, 2014 10.57 10.57 10.00 10.08 16,688 -0.48(-4.55%)
Sep 12, 2014 10.49 10.78 10.32 10.56 16,627 +0.10(+0.96%)
Sep 11, 2014 10.30 10.74 10.22 10.46 29,633 +0.12(+1.16%)
Sep 10, 2014 9.450 11.41 9.450 10.34 45,833 +0.91(+9.65%)
Sep 09, 2014 9.320 9.450 9.080 9.430 31,224 +0.23(+2.50%)
Sep 08, 2014 9.150 9.490 8.910 9.200 48,962 +0.03(+0.33%)
Sep 05, 2014 9.100 9.200 8.910 9.170 21,237 -0.03(-0.33%)
Sep 04, 2014 9.610 9.800 9.030 9.200 135,745 +0.31(+3.49%)
Sep 03, 2014 8.970 9.019 8.847 8.890 13,495 -0.15(-1.66%)
Sep 02, 2014 9.020 9.050 8.860 9.040 25,113 -0.31(-3.32%)
Aug 29, 2014 9.000 9.350 9.350 9.350 5,500 +0.27(+2.97%)
Aug 28, 2014 8.744 9.080 8.744 9.080 5,230 +0.12(+1.34%)
Aug 27, 2014 8.730 8.960 8.720 8.960 796 -0.01(-0.11%)
Aug 26, 2014 9.190 9.190 8.536 8.970 5,598 +0.03(+0.34%)
Aug 25, 2014 8.910 8.940 8.860 8.940 1,464 -0.08(-0.83%)
Aug 22, 2014 8.800 9.188 8.800 9.015 1,814 +0.12(+1.29%)
Aug 20, 2014 8.560 8.900 8.900 8.900 65 +0.25(+2.89%)
Aug 19, 2014 8.420 8.900 8.400 8.650 9,978 +0.09(+1.05%)
Aug 18, 2014 8.750 8.750 8.350 8.560 6,441 +0.43(+5.29%)
Aug 15, 2014 8.400 9.250 8.020 8.130 62,170 -0.36(-4.24%)
Aug 14, 2014 8.320 8.500 8.320 8.490 6,990 +0.17(+2.04%)
Aug 13, 2014 8.300 8.420 8.300 8.320 3,957 +0.02(+0.24%)
Aug 12, 2014 8.350 8.460 8.150 8.300 4,987 -0.16(-1.88%)
Aug 11, 2014 8.750 8.750 8.400 8.459 7,568 -0.00(-0.01%)
Aug 08, 2014 8.620 9.150 8.200 8.460 89,442 +0.01(+0.12%)
Aug 07, 2014 8.670 8.680 8.400 8.450 24,575 -0.05(-0.59%)
Aug 06, 2014 8.420 8.500 8.350 8.500 11,716 +0.10(+1.19%)
Aug 05, 2014 8.520 8.520 8.400 8.400 1,578 -0.03(-0.37%)
Aug 04, 2014 8.400 8.670 8.390 8.431 14,480 +0.03(+0.37%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.