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 (%)
Sep 29, 2017 3.890 4.740 3.880 4.200 1,249,651 +0.32(+8.25%)
Sep 28, 2017 3.270 3.970 3.160 3.880 681,856 +0.67(+20.87%)
Sep 27, 2017 3.150 3.440 3.150 3.210 546,110 -0.39(-10.83%)
Sep 26, 2017 3.350 4.200 3.060 3.600 2,044,064 +0.24(+7.14%)
Sep 25, 2017 3.430 2.900 3.360 5,510,782 +0.83(+32.81%)
Sep 22, 2017 2.040 3.270 2.040 2.530 6,169,334 +0.57(+29.08%)
Sep 21, 2017 1.500 2.200 1.500 1.960 885,546 +0.46(+30.67%)
Sep 20, 2017 1.430 1.530 1.370 1.500 37,647 +0.10(+7.14%)
Sep 19, 2017 1.410 1.490 1.350 1.400 46,896 -0.03(-2.10%)
Sep 18, 2017 1.470 1.470 1.350 1.430 98,620 +0.00(+0.00%)
Sep 15, 2017 1.390 1.500 1.390 1.430 60,723 +0.05(+3.62%)
Sep 14, 2017 1.342 1.390 1.337 1.380 24,024 +0.03(+2.22%)
Sep 13, 2017 1.340 1.352 1.330 1.350 9,471 +0.00(+0.00%)
Sep 12, 2017 1.350 1.360 1.330 1.350 12,033 +0.00(+0.00%)
Sep 11, 2017 1.340 1.350 1.280 1.350 21,516 +0.05(+3.85%)
Sep 08, 2017 1.346 1.390 1.300 1.300 33,691 -0.03(-2.26%)
Sep 07, 2017 1.330 1.380 1.310 1.330 47,557 +0.00(+0.00%)
Sep 06, 2017 1.320 1.379 1.294 1.330 62,613 -0.02(-1.48%)
Sep 05, 2017 1.330 1.400 1.280 1.350 65,884 -0.03(-2.17%)
Sep 01, 2017 1.390 1.280 1.380 27,366 +0.04(+2.99%)
Aug 31, 2017 1.367 1.390 1.300 1.340 5,601 -0.04(-2.90%)
Aug 30, 2017 1.310 1.383 1.290 1.380 15,192 +0.09(+6.98%)
Aug 29, 2017 1.350 1.389 1.290 1.290 27,502 -0.06(-4.44%)
Aug 28, 2017 1.280 1.430 1.280 1.350 36,000 +0.10(+8.00%)
Aug 25, 2017 1.210 1.280 1.190 1.250 15,828 +0.06(+5.04%)
Aug 24, 2017 1.216 1.326 1.190 1.190 18,637 -0.04(-3.25%)
Aug 23, 2017 1.249 1.280 1.200 1.230 38,834 -0.03(-2.37%)
Aug 22, 2017 1.320 1.320 1.250 1.260 36,158 -0.01(-0.80%)
Aug 21, 2017 1.340 1.340 1.270 1.270 9,995 -0.06(-4.51%)
Aug 18, 2017 1.280 1.350 1.260 1.330 16,730 +0.05(+3.91%)
Aug 17, 2017 1.300 1.367 1.278 1.280 12,130 -0.02(-1.53%)
Aug 16, 2017 1.330 1.482 1.291 1.300 26,205 -0.00(-0.01%)
Aug 15, 2017 1.450 1.500 1.300 1.300 29,027 -0.12(-8.45%)
Aug 14, 2017 1.400 1.420 1.340 1.420 33,766 +0.05(+3.65%)
Aug 11, 2017 1.420 1.480 1.310 1.370 162,895 +0.06(+4.58%)
Aug 10, 2017 1.420 1.420 1.200 1.310 55,510 -0.06(-4.38%)
Aug 09, 2017 1.470 1.470 1.360 1.370 25,479 -0.12(-8.05%)
Aug 08, 2017 1.450 1.562 1.400 1.490 43,010 +0.07(+4.93%)
Aug 07, 2017 1.150 1.531 1.150 1.420 169,876 +0.29(+25.66%)
Aug 04, 2017 1.130 1.230 1.100 1.130 87,036 +0.00(+0.00%)
Aug 03, 2017 1.260 1.340 1.130 1.130 21,841 -0.12(-9.60%)
Aug 02, 2017 1.390 1.390 1.250 1.250 15,264 -0.08(-6.02%)
Aug 01, 2017 1.440 1.440 1.300 1.330 10,564 -0.08(-5.67%)
Jul 31, 2017 1.400 1.470 1.400 1.410 15,104 +0.01(+0.69%)
Jul 28, 2017 1.381 1.420 1.370 1.400 19,526 +0.03(+2.22%)
Jul 27, 2017 1.350 1.465 1.350 1.370 21,425 +0.02(+1.49%)
Jul 26, 2017 1.320 1.378 1.280 1.350 7,163 +0.08(+6.29%)
Jul 25, 2017 1.390 1.390 1.270 1.270 13,599 -0.12(-8.63%)
Jul 24, 2017 1.420 1.430 1.370 1.390 19,229 -0.04(-2.80%)
Jul 21, 2017 1.470 1.470 1.390 1.430 25,213 -0.02(-1.38%)
Jul 20, 2017 1.500 1.330 1.450 71,958 +0.11(+8.21%)
Jul 19, 2017 1.310 1.390 1.230 1.340 20,924 +0.03(+2.29%)
Jul 18, 2017 1.370 1.392 1.300 1.310 31,847 -0.11(-7.75%)
Jul 17, 2017 1.360 1.690 1.300 1.420 84,592 +0.06(+4.41%)
Jul 14, 2017 1.240 1.380 1.220 1.360 38,703 +0.11(+8.80%)
Jul 13, 2017 1.270 1.270 1.250 1.250 594 -0.02(-1.57%)
Jul 12, 2017 1.300 1.330 1.270 1.270 1,355 -0.04(-3.05%)
Jul 11, 2017 1.270 1.420 1.270 1.310 15,234 +0.06(+4.80%)
Jul 10, 2017 1.400 1.400 1.250 1.250 124,961 -0.06(-4.58%)
Jul 07, 2017 1.330 1.410 1.284 1.310 50,742 +0.04(+3.15%)
Jul 06, 2017 1.280 1.280 1.270 1.270 11,646 -0.03(-2.31%)
Jul 05, 2017 1.360 1.370 1.300 1.300 12,475 -0.04(-2.99%)
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.