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 (%)
Jan 14, 2019 0.3833 0.3833 0.3833 0 -0.08(-16.67%)
Jan 11, 2019 0.4100 0.5100 0.4000 0.4600 267,900 +0.05(+12.20%)
Jan 10, 2019 0.4334 0.4560 0.3833 0.4100 41,900 -0.03(-6.03%)
Jan 09, 2019 0.4678 0.4678 0.4120 0.4363 23,368 +0.02(+3.88%)
Jan 08, 2019 0.4171 0.5150 0.3820 0.4200 164,537 +0.01(+2.44%)
Jan 07, 2019 0.4380 0.4380 0.3900 0.4100 121,791 +0.02(+6.49%)
Jan 04, 2019 0.3680 0.4500 0.3680 0.3850 101,200 +0.00(+0.03%)
Jan 03, 2019 0.3600 0.4800 0.3600 0.3849 348,263 +0.01(+4.03%)
Jan 02, 2019 0.3290 0.3800 0.3290 0.3700 99,590 +0.05(+15.62%)
Dec 31, 2018 0.3100 0.3600 0.3100 0.3200 101,500 -0.02(-5.88%)
Dec 28, 2018 0.3300 0.3600 0.3000 0.3400 155,700 +0.01(+4.29%)
Dec 27, 2018 0.3235 0.3580 0.3000 0.3260 139,455 +0.00(+0.40%)
Dec 26, 2018 0.3200 0.3795 0.3150 0.3247 73,945 +0.01(+3.08%)
Dec 24, 2018 0.3500 0.3800 0.3040 0.3150 104,200 +0.03(+8.62%)
Dec 21, 2018 0.3300 0.3600 0.2900 0.2900 85,700 -0.02(-6.51%)
Dec 20, 2018 0.4001 0.4200 0.2976 0.3102 237,255 -0.07(-18.82%)
Dec 19, 2018 0.4048 0.4588 0.3502 0.3821 173,203 -0.02(-4.50%)
Dec 18, 2018 0.3900 0.4188 0.3900 0.4001 93,222 -0.00(-0.22%)
Dec 17, 2018 0.4800 0.4800 0.4010 0.4010 153,546 -0.07(-14.68%)
Dec 14, 2018 0.4600 0.4800 0.4400 0.4700 152,200 -0.04(-7.84%)
Dec 13, 2018 0.5355 0.5500 0.5000 0.5100 206,997 -0.03(-5.56%)
Dec 12, 2018 0.6400 0.6400 0.4500 0.5400 474,037 -0.09(-14.12%)
Dec 11, 2018 0.7200 1.250 0.5751 0.6288 4,113,983 +0.02(+3.07%)
Dec 10, 2018 0.5570 0.6178 0.5426 0.6101 67,205 +0.07(+12.98%)
Dec 07, 2018 0.6500 0.6500 0.5000 0.5400 70,000 -0.15(-21.51%)
Dec 06, 2018 0.6200 0.6900 0.6151 0.6880 27,129 +0.08(+13.72%)
Dec 04, 2018 0.6110 0.6500 0.6000 0.6050 20,700 -0.06(-8.33%)
Dec 03, 2018 0.7000 0.7000 0.6220 0.6600 114,474 -0.07(-10.20%)
Nov 30, 2018 0.7980 0.8000 0.7320 0.7350 77,000 +0.01(+0.68%)
Nov 29, 2018 0.8101 0.8600 0.6813 0.7300 36,781 -0.08(-9.89%)
Nov 28, 2018 0.9072 0.9799 0.8000 0.8101 46,122 -0.06(-6.90%)
Nov 27, 2018 0.9500 0.9500 0.8701 0.8701 5,052 -0.07(-7.44%)
Nov 26, 2018 0.9200 1.040 0.8523 0.9400 27,278 -0.03(-2.89%)
Nov 23, 2018 0.8600 1.065 0.8600 0.9680 22,100 +0.02(+1.67%)
Nov 21, 2018 0.9521 0.9521 0.9521 0 -0.01(-1.32%)
Nov 20, 2018 0.9600 1.020 0.9600 0.9648 7,546 -0.03(-2.55%)
Nov 19, 2018 0.9400 1.020 0.9400 0.9900 40,487 -0.01(-1.00%)
Nov 16, 2018 1.070 1.090 0.9000 1.000 73,200 +0.00(+0.00%)
Nov 15, 2018 1.062 1.144 1.000 1.000 72,102 -0.10(-9.09%)
Nov 14, 2018 1.070 1.140 1.060 1.100 18,107 -0.05(-4.35%)
Nov 13, 2018 1.150 1.170 1.090 1.150 15,541 +0.04(+3.60%)
Nov 12, 2018 1.090 1.180 1.062 1.110 23,570 +0.04(+3.74%)
Nov 09, 2018 1.120 1.130 1.070 1.070 4,800 -0.01(-0.93%)
Nov 08, 2018 1.070 1.110 1.070 1.080 14,526 +0.01(+0.69%)
Nov 07, 2018 1.100 1.112 1.067 1.073 6,295 -0.02(-1.60%)
Nov 06, 2018 1.244 1.244 1.085 1.090 23,594 -0.01(-0.91%)
Nov 05, 2018 1.110 1.270 1.100 1.100 16,575 +0.00(+0.00%)
Nov 02, 2018 1.060 1.120 1.060 1.100 17,300 +0.03(+2.47%)
Nov 01, 2018 1.050 1.100 1.050 1.073 10,565 +0.02(+2.24%)
Oct 31, 2018 1.070 1.100 1.030 1.050 27,633 -0.02(-1.87%)
Oct 30, 2018 1.060 1.115 1.000 1.070 118,063 -0.05(-4.46%)
Oct 29, 2018 1.070 1.223 1.070 1.120 31,135 -0.01(-0.88%)
Oct 26, 2018 1.160 1.160 1.060 1.130 25,700 +0.02(+1.80%)
Oct 25, 2018 1.210 1.210 1.110 1.110 14,319 +0.00(+0.00%)
Oct 24, 2018 1.180 1.290 1.100 1.110 19,472 -0.07(-5.93%)
Oct 23, 2018 1.220 1.269 1.180 1.180 28,936 -0.05(-4.07%)
Oct 22, 2018 1.200 1.305 1.200 1.230 60,362 +0.07(+6.03%)
Oct 19, 2018 1.180 1.240 1.160 1.160 50,500 -0.04(-3.33%)
Oct 18, 2018 1.200 1.240 1.200 1.200 13,712 -0.02(-1.64%)
Oct 17, 2018 1.210 1.278 1.190 1.220 15,102 +0.01(+0.83%)
Oct 16, 2018 1.320 1.320 1.180 1.210 138,254 -0.10(-7.63%)
Oct 15, 2018 1.295 1.363 1.260 1.310 33,768 -0.07(-5.07%)
Oct 12, 2018 1.260 1.580 1.260 1.380 147,500 +0.13(+10.40%)
Oct 11, 2018 1.290 1.369 1.250 1.250 21,846 -0.05(-3.85%)
Oct 10, 2018 1.337 1.359 1.270 1.300 42,877 -0.08(-5.80%)
Oct 09, 2018 1.380 1.465 1.300 1.380 26,365 -0.02(-1.42%)
Oct 08, 2018 1.380 1.400 1.310 1.400 33,221 -0.00(-0.01%)
Oct 05, 2018 1.470 1.580 1.330 1.400 95,600 -0.18(-11.39%)
Oct 04, 2018 1.530 1.730 1.440 1.580 250,877 -0.15(-8.67%)
Oct 03, 2018 1.190 1.950 1.190 1.730 1,225,773 +0.55(+46.61%)
Oct 02, 2018 1.130 1.190 1.130 1.180 11,871 +0.02(+1.72%)
Oct 01, 2018 1.150 1.200 1.140 1.160 23,174 +0.02(+1.75%)
Sep 28, 2018 1.140 1.160 1.130 1.140 20,100 +0.02(+1.79%)
Sep 27, 2018 1.140 1.170 1.110 1.120 16,640 -0.05(-4.27%)
Sep 26, 2018 1.130 1.180 1.130 1.170 9,805 +0.04(+3.54%)
Sep 25, 2018 1.100 1.158 1.100 1.130 18,385 +0.03(+2.73%)
Sep 24, 2018 1.150 1.200 1.100 1.100 35,870 -0.07(-5.98%)
Sep 21, 2018 1.240 1.240 1.170 1.170 16,600 -0.05(-4.10%)
Sep 20, 2018 1.220 1.230 1.200 1.220 12,670 +0.03(+2.52%)
Sep 19, 2018 1.200 1.220 1.186 1.190 13,217 -0.02(-1.65%)
Sep 18, 2018 1.251 1.251 1.180 1.210 15,314 -0.04(-3.20%)
Sep 17, 2018 1.260 1.280 1.250 1.250 10,304 +0.00(+0.00%)
Sep 14, 2018 1.280 1.310 1.250 1.250 7,300 -0.07(-5.30%)
Sep 13, 2018 1.290 1.325 1.210 1.320 40,283 +0.02(+1.54%)
Sep 12, 2018 1.300 1.328 1.300 1.300 13,261 +0.00(+0.00%)
Sep 11, 2018 1.270 1.340 1.270 1.300 7,136 +0.00(+0.00%)
Sep 10, 2018 1.350 1.357 1.250 1.300 16,488 -0.07(-5.11%)
Sep 07, 2018 1.380 1.380 1.350 1.370 17,000 +0.00(+0.00%)
Sep 06, 2018 1.350 1.370 1.350 1.370 12,533 +0.01(+0.74%)
Sep 05, 2018 1.360 1.370 1.350 1.360 4,021 +0.00(+0.00%)
Sep 04, 2018 1.350 1.370 1.350 1.360 3,077 -0.03(-2.16%)
Aug 31, 2018 1.390 1.390 1.390 0 -0.01(-0.71%)
Aug 30, 2018 1.370 1.400 1.330 1.400 13,900 +0.00(+0.00%)
Aug 29, 2018 1.400 1.410 1.360 1.400 15,977 +0.05(+3.70%)
Aug 28, 2018 1.380 1.460 1.350 1.350 15,478 -0.11(-7.53%)
Aug 27, 2018 1.400 1.619 1.300 1.460 94,276 +0.03(+2.10%)
Aug 24, 2018 1.360 1.500 1.340 1.430 15,800 +0.02(+1.42%)
Aug 23, 2018 1.320 1.420 1.310 1.410 10,196 +0.00(+0.00%)
Aug 22, 2018 1.340 1.422 1.310 1.410 7,482 +0.11(+8.46%)
Aug 21, 2018 1.340 1.430 1.300 1.300 7,345 -0.06(-4.76%)
Aug 20, 2018 1.310 1.391 1.280 1.365 29,656 +0.06(+5.00%)
Aug 17, 2018 1.300 1.380 1.290 1.300 6,000 +0.01(+0.78%)
Aug 16, 2018 1.300 1.308 1.280 1.290 16,349 -0.04(-3.01%)
Aug 15, 2018 1.350 1.375 1.270 1.330 25,007 -0.05(-3.62%)
Aug 14, 2018 1.360 1.419 1.360 1.380 4,653 +0.00(+0.00%)
Aug 13, 2018 1.400 1.400 1.360 1.380 11,058 -0.01(-0.36%)
Aug 10, 2018 1.360 1.400 1.360 1.385 11,800 -0.01(-1.07%)
Aug 09, 2018 1.380 1.430 1.380 1.400 10,116 +0.03(+2.19%)
Aug 08, 2018 1.510 1.510 1.350 1.370 17,858 -0.07(-5.17%)
Aug 07, 2018 1.381 1.480 1.380 1.445 15,408 +0.04(+3.19%)
Aug 06, 2018 1.400 1.400 1.370 1.400 5,502 +0.03(+2.19%)
Aug 03, 2018 1.420 1.420 1.350 1.370 14,600 -0.03(-2.14%)
Aug 02, 2018 1.450 1.453 1.400 1.400 15,970 -0.05(-3.51%)
Aug 01, 2018 1.393 1.500 1.393 1.451 17,198 +0.03(+2.18%)
Jul 31, 2018 1.400 1.430 1.380 1.420 38,756 +0.07(+5.19%)
Jul 30, 2018 1.430 1.470 1.350 1.350 20,829 -0.06(-4.26%)
Jul 27, 2018 1.410 1.460 1.400 1.410 22,700 -0.05(-3.42%)
Jul 26, 2018 1.410 1.460 1.400 1.460 9,343 +0.01(+0.69%)
Jul 25, 2018 1.440 1.470 1.410 1.450 19,991 +0.00(+0.00%)
Jul 24, 2018 1.450 1.470 1.427 1.450 14,614 -0.01(-0.68%)
Jul 23, 2018 1.450 1.470 1.320 1.460 18,063 +0.00(+0.00%)
Jul 20, 2018 1.500 1.500 1.460 1.460 4,806 -0.01(-0.68%)
Jul 19, 2018 1.530 1.530 1.470 1.470 45,749 +0.01(+0.68%)
Jul 18, 2018 1.500 1.530 1.460 1.460 3,739 -0.05(-3.31%)
Jul 17, 2018 1.480 1.530 1.480 1.510 10,446 +0.02(+1.34%)
Jul 16, 2018 1.470 1.557 1.453 1.490 13,299 +0.02(+1.36%)
Jul 13, 2018 1.460 1.640 1.430 1.470 49,925 -0.03(-1.80%)
Jul 12, 2018 1.480 1.560 1.480 1.497 17,648 +0.07(+4.69%)
Jul 11, 2018 1.420 1.470 1.420 1.430 5,801 -0.03(-2.05%)
Jul 10, 2018 1.490 1.510 1.460 1.460 3,554 -0.01(-0.68%)
Jul 09, 2018 1.480 1.583 1.470 1.470 57,260 -0.01(-0.68%)
Jul 06, 2018 1.470 1.500 1.460 1.480 25,977 +0.01(+0.68%)
Jul 05, 2018 1.461 1.507 1.440 1.470 32,320 +0.01(+0.68%)
Jul 03, 2018 1.460 1.460 1.460 0 +0.03(+2.10%)
Jul 02, 2018 1.436 1.450 1.370 1.430 24,782 -0.02(-1.38%)
Jun 29, 2018 1.472 1.490 1.410 1.450 51,342 +0.04(+2.84%)
Jun 28, 2018 1.350 1.490 1.350 1.410 53,878 +0.00(+0.00%)
Jun 27, 2018 1.600 1.600 1.400 1.410 53,686 -0.17(-10.76%)
Jun 26, 2018 1.582 1.600 1.521 1.580 25,147 +0.02(+1.22%)
Jun 25, 2018 1.610 1.700 1.561 1.561 66,485 -0.11(-6.47%)
Jun 22, 2018 1.600 1.669 1.540 1.669 82,022 +0.01(+0.54%)
Jun 21, 2018 1.900 1.920 1.610 1.660 135,116 -0.27(-13.99%)
Jun 20, 2018 1.940 2.332 1.900 1.930 569,598 +0.03(+1.58%)
Jun 19, 2018 1.710 1.970 1.665 1.900 297,962 +0.20(+11.76%)
Jun 18, 2018 1.620 1.700 1.610 1.700 111,519 +0.08(+5.26%)
Jun 15, 2018 1.590 1.590 1.615 32,171 +0.02(+1.57%)
Jun 14, 2018 1.561 1.675 1.561 1.590 32,239 -0.01(-0.63%)
Jun 13, 2018 1.590 1.620 1.562 1.600 25,037 +0.02(+1.27%)
Jun 12, 2018 1.560 1.615 1.550 1.580 20,697 +0.01(+0.63%)
Jun 11, 2018 1.670 1.670 1.560 1.570 9,048 +0.02(+1.30%)
Jun 08, 2018 1.550 1.620 1.550 1.550 32,758 +0.02(+1.31%)
Jun 07, 2018 1.660 1.670 1.510 1.530 45,251 -0.11(-6.71%)
Jun 06, 2018 1.650 1.720 1.611 1.640 65,455 +0.04(+2.50%)
Jun 05, 2018 1.480 1.660 1.471 1.600 57,780 +0.12(+8.11%)
Jun 04, 2018 1.500 1.520 1.460 1.480 38,852 +0.02(+1.37%)
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.