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

Galmed Pharmaceutica (NQ: GLMD )

0.3599 -0.0001 (-0.03%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 13, 2024 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 (%)
Jul 31, 2014 7.640 8.140 7.610 7.920 14,728 -0.01(-0.13%)
Jul 30, 2014 8.280 8.280 7.510 7.930 14,515 -0.11(-1.37%)
Jul 29, 2014 8.290 8.360 7.670 8.040 17,332 -0.14(-1.71%)
Jul 28, 2014 9.890 9.890 8.070 8.180 49,192 +0.55(+7.21%)
Jul 25, 2014 7.250 7.950 7.100 7.630 54,058 +0.38(+5.24%)
Jul 24, 2014 7.510 7.600 7.250 7.250 19,026 -0.35(-4.61%)
Jul 23, 2014 7.780 7.990 7.580 7.600 31,224 +0.08(+1.06%)
Jul 22, 2014 8.260 8.350 7.500 7.520 44,988 +0.21(+2.87%)
Jul 21, 2014 7.510 7.540 7.130 7.310 23,211 -0.30(-3.94%)
Jul 18, 2014 7.730 7.750 7.390 7.610 5,750 -0.16(-2.06%)
Jul 17, 2014 8.260 8.400 7.350 7.770 28,269 -0.57(-6.83%)
Jul 16, 2014 8.580 8.680 8.300 8.340 43,938 -0.21(-2.46%)
Jul 15, 2014 8.550 8.660 8.380 8.550 37,642 +0.20(+2.40%)
Jul 14, 2014 8.300 8.560 8.270 8.350 20,653 +0.08(+0.97%)
Jul 11, 2014 8.100 8.300 8.100 8.270 18,010 +0.26(+3.25%)
Jul 10, 2014 7.860 8.100 7.860 8.010 11,850 +0.09(+1.14%)
Jul 09, 2014 7.790 8.130 7.790 7.920 35,260 +0.13(+1.67%)
Jul 08, 2014 8.470 9.000 7.540 7.790 26,548 -0.93(-10.67%)
Jul 07, 2014 9.050 9.180 8.630 8.720 7,300 -0.31(-3.43%)
Jul 03, 2014 9.550 9.030 9.030 9.030 14,100 -0.67(-6.91%)
Jul 02, 2014 9.850 10.18 9.700 9.700 15,505 -0.14(-1.42%)
Jul 01, 2014 9.750 10.27 9.710 9.840 32,552 +0.10(+1.03%)
Jun 30, 2014 10.00 10.00 9.630 9.740 3,880 -0.15(-1.52%)
Jun 27, 2014 9.900 10.02 9.151 9.890 12,333 +0.09(+0.92%)
Jun 26, 2014 9.570 9.970 9.570 9.800 8,100 +0.29(+3.05%)
Jun 25, 2014 9.920 9.920 9.360 9.510 17,319 +0.02(+0.21%)
Jun 24, 2014 9.820 9.820 9.420 9.490 8,882 +0.19(+2.04%)
Jun 23, 2014 8.750 9.640 8.750 9.300 11,591 +0.50(+5.68%)
Jun 20, 2014 8.600 9.210 8.570 8.800 55,170 -0.40(-4.35%)
Jun 19, 2014 9.700 9.702 9.050 9.200 17,303 -0.50(-5.15%)
Jun 18, 2014 9.970 9.970 9.600 9.700 8,666 -0.32(-3.19%)
Jun 17, 2014 10.00 10.06 9.620 10.02 12,839 +0.07(+0.70%)
Jun 16, 2014 10.30 10.30 9.663 9.950 19,793 -0.34(-3.30%)
Jun 13, 2014 10.22 11.03 9.750 10.29 18,693 +0.32(+3.21%)
Jun 12, 2014 11.00 11.00 9.650 9.970 40,440 -0.02(-0.20%)
Jun 11, 2014 8.640 10.27 8.500 9.990 127,064 +1.35(+15.62%)
Jun 10, 2014 7.500 8.640 7.500 8.640 61,031 +1.00(+13.09%)
Jun 06, 2014 7.450 7.830 7.310 7.640 9,453 +0.14(+1.87%)
Jun 05, 2014 7.340 7.500 7.260 7.500 14,558 +0.20(+2.74%)
Jun 04, 2014 7.600 7.600 7.180 7.300 30,979 +0.08(+1.11%)
Jun 03, 2014 6.900 7.350 6.730 7.220 36,381 +0.22(+3.14%)
Jun 02, 2014 6.700 7.000 6.700 7.000 10,941 +0.26(+3.86%)
May 30, 2014 6.710 7.010 6.700 6.740 37,109 -0.07(-1.03%)
May 29, 2014 6.670 7.000 6.600 6.810 40,871 +0.15(+2.25%)
May 28, 2014 6.600 6.740 6.420 6.660 12,808 +0.01(+0.15%)
May 27, 2014 6.450 7.170 6.380 6.650 48,986 +0.14(+2.15%)
May 23, 2014 6.730 6.510 6.510 6.510 5,900 -0.34(-4.96%)
May 22, 2014 7.266 7.266 6.790 6.850 9,432 -0.12(-1.72%)
May 21, 2014 6.690 7.100 6.688 6.970 23,697 +0.32(+4.81%)
May 20, 2014 6.950 7.540 6.620 6.650 10,723 -0.34(-4.86%)
May 19, 2014 6.430 7.000 6.430 6.990 10,968 +0.54(+8.37%)
May 16, 2014 6.600 6.740 6.380 6.450 33,719 -0.26(-3.87%)
May 15, 2014 7.040 7.040 6.605 6.710 23,663 -0.33(-4.69%)
May 14, 2014 7.180 7.220 6.939 7.040 6,200 -0.08(-1.12%)
May 13, 2014 7.150 7.940 7.120 7.120 33,831 -0.01(-0.14%)
May 12, 2014 7.080 7.200 7.060 7.130 18,757 +0.12(+1.71%)
May 09, 2014 6.970 8.230 6.800 7.010 38,093 +0.14(+2.08%)
May 08, 2014 7.620 7.620 6.840 6.867 30,943 -0.55(-7.45%)
May 07, 2014 7.860 7.860 7.270 7.420 27,439 -0.38(-4.87%)
May 06, 2014 8.100 8.100 7.800 7.800 10,184 -0.30(-3.70%)
May 05, 2014 7.920 8.190 7.792 8.100 16,091 -0.06(-0.74%)
May 02, 2014 8.060 8.440 7.830 8.160 15,132 -0.10(-1.21%)
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.