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 (%)
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%)
Jun 01, 2018 1.430 1.500 1.430 1.460 36,362 +0.07(+5.04%)
May 31, 2018 1.393 1.480 1.347 1.390 42,098 -0.02(-1.42%)
May 30, 2018 1.430 1.560 1.340 1.410 39,275 +0.02(+1.44%)
May 29, 2018 1.350 1.420 1.342 1.390 11,619 +0.02(+1.46%)
May 25, 2018 1.370 1.370 1.370 0 -0.03(-2.14%)
May 24, 2018 1.332 1.430 1.300 1.400 26,981 +0.06(+4.48%)
May 23, 2018 1.350 1.470 1.321 1.340 182,942 +0.04(+3.08%)
May 22, 2018 1.300 1.418 1.280 1.300 61,420 -0.03(-2.26%)
May 21, 2018 1.420 1.429 1.310 1.330 55,081 -0.12(-8.28%)
May 18, 2018 1.410 1.540 1.410 1.450 22,812 +0.03(+2.11%)
May 17, 2018 1.430 1.460 1.387 1.420 10,798 -0.02(-1.39%)
May 16, 2018 1.530 1.600 1.410 1.440 25,092 -0.09(-5.88%)
May 15, 2018 1.430 1.720 1.400 1.530 330,712 +0.06(+4.08%)
May 14, 2018 1.480 1.500 1.361 1.470 21,176 -0.01(-0.68%)
May 11, 2018 1.499 1.500 1.450 1.480 21,121 +0.03(+2.07%)
May 10, 2018 1.500 1.500 1.430 1.450 10,826 -0.05(-3.33%)
May 09, 2018 1.420 1.560 1.411 1.500 62,733 +0.07(+4.90%)
May 08, 2018 1.430 1.430 1.390 1.430 22,879 +0.05(+3.62%)
May 07, 2018 1.370 1.446 1.340 1.380 32,445 +0.01(+0.73%)
May 04, 2018 1.310 1.372 1.310 1.370 18,857 +0.03(+2.24%)
May 03, 2018 1.300 1.360 1.212 1.340 21,509 +0.00(+0.00%)
May 02, 2018 1.350 1.350 1.300 1.340 46,183 +0.04(+3.08%)
May 01, 2018 1.470 1.470 1.180 1.300 79,283 -0.20(-13.33%)
Apr 30, 2018 1.500 1.532 1.460 1.500 21,270 +0.01(+0.67%)
Apr 27, 2018 1.420 1.500 1.420 1.490 50,354 +0.01(+0.68%)
Apr 26, 2018 1.398 1.500 1.398 1.480 50,406 +0.09(+6.47%)
Apr 25, 2018 1.410 1.420 1.370 1.390 27,089 -0.02(-1.42%)
Apr 24, 2018 1.530 1.540 1.320 1.410 72,632 -0.12(-7.84%)
Apr 23, 2018 1.580 1.580 1.508 1.530 36,413 -0.01(-0.64%)
Apr 20, 2018 1.560 1.580 1.520 1.540 40,054 -0.03(-1.87%)
Apr 19, 2018 1.700 1.745 1.500 1.569 123,640 -0.14(-8.23%)
Apr 18, 2018 1.950 1.990 1.590 1.710 473,321 -0.20(-10.47%)
Apr 17, 2018 1.600 2.000 1.600 1.910 911,246 +0.33(+20.89%)
Apr 16, 2018 1.420 1.590 1.400 1.580 143,492 +0.16(+11.27%)
Apr 13, 2018 1.390 1.420 1.389 1.420 49,141 +0.04(+2.90%)
Apr 12, 2018 1.360 1.399 1.330 1.380 40,032 +0.03(+2.22%)
Apr 11, 2018 1.290 1.390 1.290 1.350 72,970 +0.06(+4.27%)
Apr 10, 2018 1.260 1.300 1.249 1.295 81,016 +0.06(+5.26%)
Apr 09, 2018 1.260 1.270 1.200 1.230 28,894 +0.00(+0.00%)
Apr 06, 2018 1.300 1.337 1.210 1.230 61,397 -0.07(-5.38%)
Apr 05, 2018 1.320 1.469 1.290 1.300 129,537 +0.03(+2.36%)
Apr 04, 2018 1.210 1.270 1.210 1.270 14,510 +0.04(+3.25%)
Apr 03, 2018 1.280 1.280 1.230 1.230 12,823 -0.05(-3.91%)
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.