Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Aug 29, 2014 9.000 9.350 9.350 9.350 5,500 +0.27(+2.97%)
Aug 28, 2014 8.744 9.080 8.744 9.080 5,230 +0.12(+1.34%)
Aug 27, 2014 8.730 8.960 8.720 8.960 796 -0.01(-0.11%)
Aug 26, 2014 9.190 9.190 8.536 8.970 5,598 +0.03(+0.34%)
Aug 25, 2014 8.910 8.940 8.860 8.940 1,464 -0.08(-0.83%)
Aug 22, 2014 8.800 9.188 8.800 9.015 1,814 +0.12(+1.29%)
Aug 20, 2014 8.560 8.900 8.900 8.900 65 +0.25(+2.89%)
Aug 19, 2014 8.420 8.900 8.400 8.650 9,978 +0.09(+1.05%)
Aug 18, 2014 8.750 8.750 8.350 8.560 6,441 +0.43(+5.29%)
Aug 15, 2014 8.400 9.250 8.020 8.130 62,170 -0.36(-4.24%)
Aug 14, 2014 8.320 8.500 8.320 8.490 6,990 +0.17(+2.04%)
Aug 13, 2014 8.300 8.420 8.300 8.320 3,957 +0.02(+0.24%)
Aug 12, 2014 8.350 8.460 8.150 8.300 4,987 -0.16(-1.88%)
Aug 11, 2014 8.750 8.750 8.400 8.459 7,568 -0.00(-0.01%)
Aug 08, 2014 8.620 9.150 8.200 8.460 89,442 +0.01(+0.12%)
Aug 07, 2014 8.670 8.680 8.400 8.450 24,575 -0.05(-0.59%)
Aug 06, 2014 8.420 8.500 8.350 8.500 11,716 +0.10(+1.19%)
Aug 05, 2014 8.520 8.520 8.400 8.400 1,578 -0.03(-0.37%)
Aug 04, 2014 8.400 8.670 8.390 8.431 14,480 +0.03(+0.37%)
Aug 01, 2014 8.400 8.488 8.400 8.400 512 -0.03(-0.40%)
Jul 31, 2014 8.520 8.520 8.434 8.434 1,690 -0.08(-0.97%)
Jul 30, 2014 8.720 8.720 8.517 8.517 413 +0.02(+0.20%)
Jul 29, 2014 8.570 8.840 8.470 8.500 7,259 -0.01(-0.12%)
Jul 28, 2014 8.510 8.520 8.600 8.510 1,067 -0.09(-1.05%)
Jul 25, 2014 8.600 8.600 8.550 8.600 600 -0.04(-0.41%)
Jul 24, 2014 8.510 8.850 8.500 8.635 3,595 -0.21(-2.43%)
Jul 23, 2014 8.850 8.850 8.850 8.850 305 -0.04(-0.45%)
Jul 22, 2014 8.390 8.890 8.300 8.890 879 +0.59(+7.11%)
Jul 21, 2014 8.350 8.555 8.000 8.300 3,752 -0.08(-0.95%)
Jul 18, 2014 8.870 8.900 7.760 8.380 17,172 -0.58(-6.47%)
Jul 17, 2014 8.500 8.970 8.500 8.960 3,757 +0.36(+4.19%)
Jul 16, 2014 8.826 9.090 8.600 8.600 9,938 -0.50(-5.49%)
Jul 15, 2014 9.045 9.100 9.045 9.100 1,521 +0.15(+1.65%)
Jul 14, 2014 9.062 9.062 8.661 8.952 4,365 -0.25(-2.69%)
Jul 11, 2014 9.000 9.200 9.000 9.200 4,856 +0.12(+1.32%)
Jul 10, 2014 9.080 9.080 9.000 9.080 1,103 -0.00(-0.04%)
Jul 09, 2014 8.970 9.084 8.730 9.084 3,185 +0.47(+5.50%)
Jul 08, 2014 8.400 8.770 8.400 8.610 4,153 +0.11(+1.29%)
Jul 07, 2014 8.610 9.160 8.500 8.500 11,412 -0.10(-1.16%)
Jul 03, 2014 9.150 8.600 8.600 8.600 3,100 -0.17(-1.97%)
Jul 02, 2014 8.970 9.000 8.700 8.773 7,743 -0.08(-0.87%)
Jul 01, 2014 9.000 9.000 8.800 8.850 8,487 +0.00(+0.00%)
Jun 30, 2014 9.000 9.040 8.850 8.850 5,925 -0.19(-2.05%)
Jun 27, 2014 9.100 9.289 8.950 9.035 2,974 +0.14(+1.52%)
Jun 26, 2014 9.040 9.040 8.900 8.900 1,905 -0.20(-2.20%)
Jun 25, 2014 9.010 9.270 9.000 9.100 7,686 +0.10(+1.11%)
Jun 24, 2014 9.000 9.145 8.950 9.000 5,433 +0.05(+0.56%)
Jun 23, 2014 9.110 9.200 8.950 8.950 7,123 -0.08(-0.83%)
Jun 20, 2014 9.010 9.150 8.750 9.025 12,511 +0.03(+0.28%)
Jun 19, 2014 9.000 9.100 8.800 9.000 10,654 -0.03(-0.33%)
Jun 18, 2014 9.010 9.150 8.900 9.030 14,488 -0.12(-1.31%)
Jun 17, 2014 9.000 9.500 9.000 9.150 11,631 +0.36(+4.10%)
Jun 16, 2014 8.920 9.000 8.790 8.790 12,999 -0.16(-1.79%)
Jun 13, 2014 9.000 9.350 8.950 8.950 6,131 -0.20(-2.19%)
Jun 12, 2014 8.100 9.450 8.100 9.150 5,933 -0.37(-3.89%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.