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

Amicus Therapeutics (NQ: FOLD )

9.800 -0.080 (-0.81%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Aug 29, 2014 7.350 7.190 7.190 7.190 6,548,300 -0.08(-1.10%)
Aug 28, 2014 6.770 7.400 6.570 7.270 7,314,143 +0.43(+6.29%)
Aug 27, 2014 6.200 7.130 6.160 6.840 6,733,894 +0.64(+10.32%)
Aug 26, 2014 6.070 6.280 5.960 6.200 2,700,872 +0.19(+3.16%)
Aug 25, 2014 5.950 6.220 5.820 6.010 5,414,928 +0.14(+2.39%)
Aug 22, 2014 5.430 6.000 5.420 5.870 7,258,587 +0.46(+8.50%)
Aug 21, 2014 5.310 5.570 5.160 5.410 5,808,774 -0.09(-1.64%)
Aug 20, 2014 5.400 5.990 5.020 5.500 33,722,120 +0.93(+20.35%)
Aug 19, 2014 4.600 4.680 4.350 4.570 1,155,568 +0.02(+0.44%)
Aug 18, 2014 4.520 4.700 4.470 4.550 1,600,782 +0.11(+2.48%)
Aug 15, 2014 4.510 4.532 4.370 4.440 1,037,204 +0.03(+0.68%)
Aug 14, 2014 4.350 4.570 4.310 4.410 1,042,174 +0.07(+1.61%)
Aug 13, 2014 4.200 4.410 4.130 4.340 1,752,429 +0.18(+4.33%)
Aug 12, 2014 4.150 4.210 4.060 4.160 1,212,715 +0.01(+0.24%)
Aug 11, 2014 4.190 4.240 4.020 4.150 539,668 +0.01(+0.24%)
Aug 08, 2014 4.090 4.240 3.960 4.140 884,380 +0.12(+2.99%)
Aug 07, 2014 4.270 4.300 3.990 4.020 827,257 -0.24(-5.63%)
Aug 06, 2014 4.210 4.300 4.100 4.260 699,369 +0.01(+0.24%)
Aug 05, 2014 4.120 4.250 4.010 4.250 741,991 +0.03(+0.71%)
Aug 04, 2014 4.040 4.280 3.990 4.220 1,206,299 +0.19(+4.71%)
Aug 01, 2014 4.190 4.260 3.920 4.030 1,230,699 -0.20(-4.73%)
Jul 31, 2014 4.400 4.410 4.160 4.230 892,460 -0.25(-5.58%)
Jul 30, 2014 4.370 4.520 4.310 4.480 793,788 +0.12(+2.75%)
Jul 29, 2014 4.570 4.570 4.280 4.360 1,224,958 -0.12(-2.68%)
Jul 28, 2014 4.580 4.620 4.140 4.480 1,984,937 +0.03(+0.67%)
Jul 25, 2014 4.300 4.740 4.300 4.450 3,476,163 +0.19(+4.46%)
Jul 24, 2014 4.180 4.560 4.150 4.260 3,024,460 +0.16(+3.90%)
Jul 23, 2014 3.920 4.320 3.860 4.100 3,018,517 +0.27(+7.05%)
Jul 22, 2014 3.930 3.990 3.810 3.830 682,381 -0.03(-0.78%)
Jul 21, 2014 3.810 4.025 3.760 3.860 1,027,515 +0.07(+1.82%)
Jul 18, 2014 3.720 3.900 3.720 3.791 697,430 +0.03(+0.82%)
Jul 17, 2014 3.590 3.880 3.550 3.760 804,701 +0.16(+4.44%)
Jul 16, 2014 3.710 3.740 3.500 3.600 1,238,760 -0.10(-2.70%)
Jul 15, 2014 4.000 4.030 3.680 3.700 1,175,961 -0.32(-7.96%)
Jul 14, 2014 4.050 4.160 3.970 4.020 860,299 +0.06(+1.52%)
Jul 11, 2014 3.850 4.070 3.790 3.960 1,333,886 +0.10(+2.59%)
Jul 10, 2014 3.710 3.980 3.650 3.860 773,788 +0.07(+1.85%)
Jul 09, 2014 3.810 3.840 3.690 3.790 626,471 +0.04(+1.07%)
Jul 08, 2014 3.930 3.930 3.680 3.750 1,047,443 -0.15(-3.85%)
Jul 07, 2014 4.040 4.090 3.880 3.900 1,417,220 -0.12(-2.99%)
Jul 03, 2014 4.000 4.020 4.020 4.020 1,353,600 +0.04(+1.01%)
Jul 02, 2014 3.990 4.100 3.840 3.980 2,416,594 -0.01(-0.25%)
Jul 01, 2014 3.700 4.300 3.660 3.990 14,763,676 +0.65(+19.46%)
Jun 30, 2014 3.070 4.060 3.000 3.340 18,529,664 +0.31(+10.23%)
Jun 27, 2014 2.930 3.090 2.890 3.030 4,870,955 +0.09(+3.06%)
Jun 26, 2014 2.840 3.030 2.840 2.940 626,772 +0.08(+2.80%)
Jun 25, 2014 2.860 2.910 2.760 2.860 499,404 -0.04(-1.38%)
Jun 24, 2014 2.900 3.020 2.880 2.900 740,551 +0.00(+0.00%)
Jun 23, 2014 2.890 2.920 2.820 2.900 574,630 +0.00(+0.00%)
Jun 20, 2014 3.010 3.080 2.870 2.900 544,995 -0.10(-3.33%)
Jun 19, 2014 2.980 3.051 2.870 3.000 607,607 +0.02(+0.67%)
Jun 18, 2014 2.760 2.990 2.714 2.980 700,139 +0.23(+8.36%)
Jun 17, 2014 2.660 2.790 2.616 2.750 327,828 +0.06(+2.23%)
Jun 16, 2014 2.700 2.760 2.650 2.690 698,029 -0.04(-1.47%)
Jun 13, 2014 2.830 2.875 2.700 2.730 316,170 -0.07(-2.50%)
Jun 12, 2014 2.840 2.940 2.750 2.800 420,669 +0.00(+0.00%)
Jun 11, 2014 2.850 2.890 2.740 2.800 451,212 -0.09(-3.11%)
Jun 10, 2014 2.870 2.940 2.740 2.890 2,176,839 +0.09(+3.21%)
Jun 06, 2014 2.830 2.830 2.707 2.800 498,055 +0.01(+0.36%)
Jun 05, 2014 2.690 2.890 2.550 2.790 612,002 +0.10(+3.72%)
Jun 04, 2014 2.670 2.790 2.525 2.690 882,059 +0.03(+1.13%)
Jun 03, 2014 2.470 3.040 2.380 2.660 3,641,135 +0.20(+8.13%)
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.