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 (%)
May 31, 2016 4.440 4.690 4.410 4.420 4,040 +0.02(+0.45%)
May 27, 2016 4.400 4.400 4.400 4.400 3,100 -0.01(-0.23%)
May 26, 2016 4.450 4.450 4.383 4.410 2,268 -0.05(-1.12%)
May 25, 2016 4.630 4.795 4.380 4.460 11,361 +0.13(+3.00%)
May 24, 2016 4.650 4.650 4.330 4.330 9,871 -0.32(-6.88%)
May 23, 2016 4.360 4.770 4.360 4.650 7,123 +0.34(+7.89%)
May 20, 2016 4.400 4.525 4.210 4.310 12,621 -0.06(-1.37%)
May 19, 2016 4.310 4.390 4.180 4.370 16,051 +0.19(+4.55%)
May 18, 2016 4.180 4.290 4.170 4.180 8,341 -0.03(-0.71%)
May 17, 2016 4.280 4.510 4.158 4.210 14,012 -0.16(-3.66%)
May 16, 2016 4.230 4.380 4.230 4.370 7,381 -0.01(-0.23%)
May 13, 2016 4.520 4.600 4.260 4.380 5,632 -0.15(-3.31%)
May 12, 2016 4.180 4.610 4.150 4.530 5,886 +0.01(+0.22%)
May 11, 2016 4.510 4.520 4.510 4.520 2,349 -0.00(-0.00%)
May 10, 2016 4.560 4.580 4.410 4.520 5,289 -0.09(-1.95%)
May 09, 2016 4.460 4.660 4.340 4.610 7,923 +0.00(+0.00%)
May 06, 2016 4.400 4.680 4.400 4.610 4,360 +0.27(+6.22%)
May 05, 2016 4.327 4.410 4.320 4.340 1,618 -0.11(-2.47%)
May 04, 2016 4.500 4.500 4.370 4.450 5,269 -0.03(-0.67%)
May 03, 2016 4.750 4.753 4.480 4.480 9,936 -0.44(-8.94%)
May 02, 2016 4.990 4.990 4.800 4.920 6,726 +0.06(+1.23%)
Apr 29, 2016 4.800 4.930 4.800 4.860 5,573 +0.09(+1.89%)
Apr 28, 2016 5.090 5.100 4.750 4.770 28,612 -0.36(-7.02%)
Apr 27, 2016 5.046 5.130 4.950 5.130 6,066 +0.20(+4.06%)
Apr 26, 2016 5.100 5.200 4.920 4.930 11,872 +0.03(+0.61%)
Apr 25, 2016 4.900 4.900 4.700 4.900 4,638 +0.00(+0.00%)
Apr 22, 2016 4.700 5.000 4.600 4.900 20,144 +0.35(+7.69%)
Apr 21, 2016 4.550 4.720 4.290 4.550 24,628 -0.16(-3.40%)
Apr 20, 2016 4.270 4.740 4.270 4.710 32,802 +0.42(+9.92%)
Apr 19, 2016 4.440 4.440 4.260 4.285 2,969 -0.16(-3.49%)
Apr 18, 2016 4.680 4.750 4.440 4.440 6,146 -0.15(-3.27%)
Apr 15, 2016 4.600 4.750 4.590 4.590 1,787 -0.02(-0.43%)
Apr 14, 2016 4.710 4.756 4.570 4.610 9,136 +0.00(+0.00%)
Apr 13, 2016 4.460 4.810 4.450 4.610 7,065 +0.10(+2.22%)
Apr 12, 2016 4.580 4.580 4.430 4.510 4,551 -0.13(-2.80%)
Apr 11, 2016 4.750 4.850 4.606 4.640 4,747 +0.08(+1.76%)
Apr 08, 2016 4.700 4.788 4.550 4.560 3,000 -0.16(-3.39%)
Apr 07, 2016 4.950 4.960 4.710 4.720 16,086 -0.18(-3.67%)
Apr 06, 2016 5.086 5.086 4.826 4.900 13,246 +0.09(+1.87%)
Apr 05, 2016 4.890 5.050 4.770 4.810 29,879 +0.22(+4.75%)
Apr 04, 2016 4.510 4.645 4.500 4.592 12,672 +0.06(+1.36%)
Apr 01, 2016 4.500 4.787 4.500 4.530 9,441 +0.09(+2.03%)
Mar 31, 2016 4.150 4.839 4.150 4.440 89,974 +0.33(+8.03%)
Mar 30, 2016 4.100 4.155 4.070 4.110 10,944 +0.08(+1.99%)
Mar 29, 2016 4.000 4.140 3.960 4.030 8,607 -0.02(-0.60%)
Mar 28, 2016 3.990 4.150 3.880 4.054 5,922 +0.14(+3.70%)
Mar 24, 2016 3.700 3.910 3.910 3.910 9,600 +0.15(+3.99%)
Mar 23, 2016 4.070 4.240 3.530 3.760 29,114 -0.25(-6.23%)
Mar 22, 2016 4.100 4.150 4.010 4.010 5,983 -0.05(-1.23%)
Mar 21, 2016 4.103 4.225 4.060 4.060 13,124 +0.02(+0.50%)
Mar 18, 2016 4.240 4.240 4.040 4.040 11,171 -0.06(-1.46%)
Mar 17, 2016 4.150 4.240 3.840 4.100 26,743 -0.05(-1.20%)
Mar 16, 2016 4.000 4.240 3.936 4.150 39,943 +0.28(+7.24%)
Mar 15, 2016 3.690 3.890 3.690 3.870 31,180 +0.32(+9.01%)
Mar 14, 2016 3.290 3.640 3.290 3.550 8,481 +0.32(+9.91%)
Mar 11, 2016 3.100 3.230 3.100 3.230 1,813 -0.16(-4.72%)
Mar 10, 2016 3.080 3.390 3.080 3.390 808 +0.12(+3.51%)
Mar 09, 2016 3.100 3.150 3.100 3.275 1,180 -0.23(-6.43%)
Mar 08, 2016 3.330 3.594 3.330 3.500 2,515 +0.24(+7.36%)
Mar 07, 2016 3.260 3.280 3.260 3.260 1,536 +0.04(+1.24%)
Mar 03, 2016 3.370 3.220 3.220 3.220 8,100 -0.14(-4.17%)
Mar 02, 2016 3.200 3.390 3.200 3.360 7,629 +0.03(+0.83%)
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.