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 (%)
Apr 28, 2017 1.200 1.320 1.160 1.170 122,149 -0.04(-3.31%)
Apr 27, 2017 1.267 1.267 1.210 1.210 13,054 -0.08(-6.20%)
Apr 26, 2017 1.233 1.430 1.230 1.290 22,241 +0.02(+1.57%)
Apr 25, 2017 1.270 1.280 1.230 1.270 22,153 -0.02(-1.55%)
Apr 24, 2017 1.420 1.420 1.230 1.290 44,790 -0.05(-3.73%)
Apr 21, 2017 1.380 1.391 1.330 1.340 8,536 -0.05(-3.60%)
Apr 20, 2017 1.430 1.430 1.340 1.390 21,945 +0.04(+2.96%)
Apr 19, 2017 1.350 1.407 1.340 1.350 33,529 +0.00(+0.00%)
Apr 18, 2017 1.480 1.480 1.350 1.350 108,061 -0.09(-6.35%)
Apr 17, 2017 1.480 1.518 1.410 1.442 58,477 -0.07(-4.54%)
Apr 13, 2017 1.510 1.530 1.450 1.510 24,943 -0.02(-1.52%)
Apr 12, 2017 1.560 1.571 1.533 1.533 6,192 -0.03(-1.71%)
Apr 11, 2017 1.610 1.610 1.540 1.560 15,242 -0.03(-1.89%)
Apr 10, 2017 1.640 1.640 1.514 1.590 20,809 +0.00(+0.00%)
Apr 07, 2017 1.530 1.605 1.480 1.590 13,598 +0.10(+6.71%)
Apr 06, 2017 1.484 1.547 1.484 1.490 5,315 +0.04(+2.76%)
Apr 05, 2017 1.540 1.540 1.400 1.450 88,263 -0.06(-3.97%)
Apr 04, 2017 1.520 1.549 1.500 1.510 25,243 -0.01(-0.66%)
Apr 03, 2017 1.580 1.637 1.520 1.520 14,731 -0.03(-1.94%)
Mar 31, 2017 1.590 1.630 1.520 1.550 21,493 -0.08(-4.91%)
Mar 30, 2017 1.600 1.640 1.583 1.630 7,831 +0.07(+4.49%)
Mar 29, 2017 1.640 1.640 1.510 1.560 18,500 -0.09(-5.45%)
Mar 28, 2017 1.710 1.720 1.643 1.650 23,601 +0.02(+1.23%)
Mar 27, 2017 1.710 1.720 1.520 1.630 24,838 -0.08(-4.68%)
Mar 24, 2017 1.590 1.710 1.440 1.710 24,521 +0.17(+11.04%)
Mar 23, 2017 1.633 1.633 1.400 1.540 88,515 -0.08(-4.94%)
Mar 22, 2017 1.595 1.759 1.585 1.620 45,019 -0.04(-2.17%)
Mar 21, 2017 1.820 1.820 1.630 1.656 100,873 -0.11(-6.45%)
Mar 20, 2017 1.860 1.890 1.750 1.770 89,469 -0.06(-3.28%)
Mar 17, 2017 1.800 1.850 1.770 1.830 21,324 +0.02(+1.10%)
Mar 16, 2017 1.850 1.850 1.810 1.810 12,544 -0.04(-2.16%)
Mar 15, 2017 1.930 1.940 1.850 1.850 49,629 -0.10(-5.13%)
Mar 14, 2017 1.890 1.950 1.870 1.950 8,214 -0.01(-0.51%)
Mar 13, 2017 1.930 1.960 1.880 1.960 9,869 +0.08(+4.26%)
Mar 10, 2017 1.760 1.930 1.760 1.880 32,837 +0.11(+6.21%)
Mar 09, 2017 1.780 1.800 1.770 1.770 12,796 -0.03(-1.67%)
Mar 08, 2017 1.880 1.880 1.800 1.800 10,348 -0.08(-4.26%)
Mar 07, 2017 1.940 1.940 1.750 1.880 48,671 +0.00(+0.00%)
Mar 06, 2017 1.890 1.940 1.840 1.880 39,866 -0.06(-3.09%)
Mar 03, 2017 1.890 1.940 1.840 1.940 7,507 +0.04(+2.11%)
Mar 02, 2017 1.900 1.930 1.870 1.900 11,130 -0.03(-1.55%)
Mar 01, 2017 1.910 1.950 1.750 1.930 37,366 -0.02(-1.03%)
Feb 28, 2017 1.930 2.060 1.840 1.950 86,514 +0.00(+0.00%)
Feb 27, 2017 1.920 1.950 1.810 1.950 81,911 +0.04(+2.09%)
Feb 24, 2017 1.950 1.990 1.870 1.910 41,082 -0.04(-2.05%)
Feb 23, 2017 2.030 2.030 1.911 1.950 18,415 -0.04(-2.01%)
Feb 22, 2017 1.984 2.030 1.950 1.990 46,464 -0.05(-2.45%)
Feb 21, 2017 2.030 2.040 1.960 2.040 46,412 +0.06(+3.03%)
Feb 17, 2017 1.980 1.980 1.980 0 -0.01(-0.50%)
Feb 16, 2017 2.010 2.035 1.950 1.990 26,567 -0.06(-2.93%)
Feb 15, 2017 2.040 2.100 2.000 2.050 30,149 -0.03(-1.44%)
Feb 14, 2017 2.060 2.100 2.000 2.080 32,513 +0.02(+0.97%)
Feb 13, 2017 2.100 2.100 1.903 2.060 99,393 +0.01(+0.49%)
Feb 10, 2017 2.030 2.050 1.986 2.050 43,123 +0.00(+0.00%)
Feb 09, 2017 1.950 2.050 1.860 2.050 86,934 +0.13(+6.77%)
Feb 08, 2017 1.980 2.300 1.870 1.920 530,693 -0.06(-3.03%)
Feb 07, 2017 1.980 2.020 1.860 1.980 40,867 -0.02(-1.00%)
Feb 06, 2017 1.850 2.010 1.810 2.000 193,073 +0.08(+4.17%)
Feb 03, 2017 1.900 1.930 1.847 1.920 13,708 -0.01(-0.52%)
Feb 02, 2017 1.950 1.960 1.822 1.930 26,638 +0.02(+1.05%)
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.