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, 2017 4.160 4.220 4.100 4.170 53,572 -0.03(-0.71%)
Oct 30, 2017 4.220 4.260 3.980 4.200 57,392 -0.08(-1.87%)
Oct 27, 2017 4.170 4.400 3.950 4.280 155,962 -0.02(-0.47%)
Oct 26, 2017 3.990 4.440 3.950 4.300 185,543 +0.28(+6.97%)
Oct 25, 2017 4.170 4.204 3.840 4.020 345,700 -0.25(-5.85%)
Oct 24, 2017 4.510 4.600 4.215 4.270 190,371 -0.27(-5.95%)
Oct 23, 2017 4.850 4.980 4.420 4.540 221,597 -0.39(-7.91%)
Oct 20, 2017 5.180 5.279 4.895 4.930 179,230 -0.34(-6.45%)
Oct 19, 2017 5.250 5.520 5.110 5.270 192,259 -0.18(-3.30%)
Oct 18, 2017 5.190 5.680 5.156 5.450 341,180 +0.30(+5.83%)
Oct 17, 2017 4.740 5.290 4.700 5.150 252,524 +0.34(+7.07%)
Oct 16, 2017 5.000 5.260 4.700 4.810 335,461 -0.30(-5.87%)
Oct 13, 2017 4.690 5.300 4.480 5.110 478,375 +0.42(+8.96%)
Oct 12, 2017 4.440 4.910 4.300 4.690 343,347 +0.13(+2.85%)
Oct 11, 2017 4.420 4.990 4.400 4.560 404,734 +0.17(+3.87%)
Oct 10, 2017 3.720 4.430 3.720 4.390 518,368 +0.69(+18.65%)
Oct 09, 2017 3.730 3.761 3.610 3.700 83,767 +0.02(+0.54%)
Oct 06, 2017 3.770 3.810 3.550 3.680 162,578 -0.13(-3.41%)
Oct 05, 2017 3.880 3.940 3.521 3.810 366,570 -0.07(-1.80%)
Oct 04, 2017 4.040 4.140 3.853 3.880 224,135 -0.15(-3.72%)
Oct 03, 2017 4.010 4.030 3.600 4.030 388,470 -0.07(-1.71%)
Oct 02, 2017 4.050 4.190 3.670 4.100 552,953 -0.10(-2.38%)
Sep 29, 2017 3.890 4.740 3.880 4.200 1,249,651 +0.32(+8.25%)
Sep 28, 2017 3.270 3.970 3.160 3.880 681,856 +0.67(+20.87%)
Sep 27, 2017 3.150 3.440 3.150 3.210 546,110 -0.39(-10.83%)
Sep 26, 2017 3.350 4.200 3.060 3.600 2,044,064 +0.24(+7.14%)
Sep 25, 2017 3.430 2.900 3.360 5,510,782 +0.83(+32.81%)
Sep 22, 2017 2.040 3.270 2.040 2.530 6,169,334 +0.57(+29.08%)
Sep 21, 2017 1.500 2.200 1.500 1.960 885,546 +0.46(+30.67%)
Sep 20, 2017 1.430 1.530 1.370 1.500 37,647 +0.10(+7.14%)
Sep 19, 2017 1.410 1.490 1.350 1.400 46,896 -0.03(-2.10%)
Sep 18, 2017 1.470 1.470 1.350 1.430 98,620 +0.00(+0.00%)
Sep 15, 2017 1.390 1.500 1.390 1.430 60,723 +0.05(+3.62%)
Sep 14, 2017 1.342 1.390 1.337 1.380 24,024 +0.03(+2.22%)
Sep 13, 2017 1.340 1.352 1.330 1.350 9,471 +0.00(+0.00%)
Sep 12, 2017 1.350 1.360 1.330 1.350 12,033 +0.00(+0.00%)
Sep 11, 2017 1.340 1.350 1.280 1.350 21,516 +0.05(+3.85%)
Sep 08, 2017 1.346 1.390 1.300 1.300 33,691 -0.03(-2.26%)
Sep 07, 2017 1.330 1.380 1.310 1.330 47,557 +0.00(+0.00%)
Sep 06, 2017 1.320 1.379 1.294 1.330 62,613 -0.02(-1.48%)
Sep 05, 2017 1.330 1.400 1.280 1.350 65,884 -0.03(-2.17%)
Sep 01, 2017 1.390 1.280 1.380 27,366 +0.04(+2.99%)
Aug 31, 2017 1.367 1.390 1.300 1.340 5,601 -0.04(-2.90%)
Aug 30, 2017 1.310 1.383 1.290 1.380 15,192 +0.09(+6.98%)
Aug 29, 2017 1.350 1.389 1.290 1.290 27,502 -0.06(-4.44%)
Aug 28, 2017 1.280 1.430 1.280 1.350 36,000 +0.10(+8.00%)
Aug 25, 2017 1.210 1.280 1.190 1.250 15,828 +0.06(+5.04%)
Aug 24, 2017 1.216 1.326 1.190 1.190 18,637 -0.04(-3.25%)
Aug 23, 2017 1.249 1.280 1.200 1.230 38,834 -0.03(-2.37%)
Aug 22, 2017 1.320 1.320 1.250 1.260 36,158 -0.01(-0.80%)
Aug 21, 2017 1.340 1.340 1.270 1.270 9,995 -0.06(-4.51%)
Aug 18, 2017 1.280 1.350 1.260 1.330 16,730 +0.05(+3.91%)
Aug 17, 2017 1.300 1.367 1.278 1.280 12,130 -0.02(-1.53%)
Aug 16, 2017 1.330 1.482 1.291 1.300 26,205 -0.00(-0.01%)
Aug 15, 2017 1.450 1.500 1.300 1.300 29,027 -0.12(-8.45%)
Aug 14, 2017 1.400 1.420 1.340 1.420 33,766 +0.05(+3.65%)
Aug 11, 2017 1.420 1.480 1.310 1.370 162,895 +0.06(+4.58%)
Aug 10, 2017 1.420 1.420 1.200 1.310 55,510 -0.06(-4.38%)
Aug 09, 2017 1.470 1.470 1.360 1.370 25,479 -0.12(-8.05%)
Aug 08, 2017 1.450 1.562 1.400 1.490 43,010 +0.07(+4.93%)
Aug 07, 2017 1.150 1.531 1.150 1.420 169,876 +0.29(+25.66%)
Aug 04, 2017 1.130 1.230 1.100 1.130 87,036 +0.00(+0.00%)
Aug 03, 2017 1.260 1.340 1.130 1.130 21,841 -0.12(-9.60%)
Aug 02, 2017 1.390 1.390 1.250 1.250 15,264 -0.08(-6.02%)
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.