Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arqule Inc (NQ: ARQL )

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 (%)
May 31, 2002 8.300 8.980 8.250 8.630 93,400 +0.29(+3.48%)
May 28, 2002 8.440 8.580 8.150 8.340 44,800 +0.19(+2.33%)
May 27, 2002 8.550 9.240 8.120 8.150 150,300 +0.00(+0.00%)
May 24, 2002 8.550 9.240 8.120 8.150 142,800 +0.03(+0.37%)
May 23, 2002 8.125 8.200 7.830 8.120 158,000 +0.12(+1.50%)
May 22, 2002 8.200 8.460 8.000 8.000 136,300 -0.25(-3.03%)
May 21, 2002 8.600 8.900 8.200 8.250 194,300 -0.23(-2.72%)
May 20, 2002 8.620 8.950 8.420 8.481 94,000 -0.20(-2.29%)
May 17, 2002 8.620 8.799 8.100 8.680 149,700 +0.28(+3.33%)
May 16, 2002 9.000 9.000 8.350 8.400 63,800 -0.36(-4.11%)
May 15, 2002 8.635 9.159 8.280 8.760 98,400 +0.04(+0.46%)
May 14, 2002 8.790 9.300 8.420 8.720 186,800 -0.15(-1.69%)
May 13, 2002 8.850 9.040 8.430 8.870 61,100 +0.36(+4.22%)
May 10, 2002 9.010 9.130 8.370 8.511 175,000 -0.45(-5.01%)
May 09, 2002 9.570 9.930 8.920 8.960 94,900 -0.83(-8.48%)
May 08, 2002 9.610 9.860 9.390 9.790 71,800 +0.27(+2.84%)
May 07, 2002 9.285 9.550 9.080 9.520 129,800 +0.42(+4.62%)
May 06, 2002 9.400 9.650 9.100 9.100 94,800 -0.20(-2.15%)
May 03, 2002 9.350 9.550 9.300 9.300 91,500 -0.22(-2.31%)
May 02, 2002 9.180 9.590 9.100 9.520 111,900 +0.19(+2.04%)
May 01, 2002 9.510 9.790 8.950 9.330 187,300 -0.17(-1.79%)
Apr 30, 2002 7.850 9.500 7.650 9.500 344,100 +1.20(+14.46%)
Apr 29, 2002 8.550 8.700 8.260 8.300 121,800 -0.30(-3.49%)
Apr 26, 2002 9.400 9.550 8.500 8.600 324,800 -0.92(-9.66%)
Apr 25, 2002 9.690 9.691 9.370 9.520 215,100 -0.25(-2.56%)
Apr 24, 2002 9.990 10.35 9.570 9.770 78,000 -0.19(-1.91%)
Apr 23, 2002 9.810 10.38 9.780 9.960 78,000 +0.16(+1.63%)
Apr 22, 2002 10.62 10.62 9.790 9.800 123,500 -0.94(-8.75%)
Apr 19, 2002 11.01 11.01 10.64 10.74 95,700 -0.32(-2.89%)
Apr 18, 2002 11.50 11.50 10.86 11.06 90,300 -0.46(-4.00%)
Apr 17, 2002 11.34 11.79 11.28 11.52 232,500 +0.23(+2.05%)
Apr 16, 2002 11.44 11.59 11.10 11.29 239,500 +0.13(+1.16%)
Apr 15, 2002 11.00 11.25 10.64 11.16 109,100 +0.11(+1.00%)
Apr 12, 2002 10.95 11.05 10.65 11.05 64,300 +0.35(+3.27%)
Apr 11, 2002 10.86 11.24 10.55 10.70 156,200 -0.30(-2.73%)
Apr 10, 2002 10.35 11.02 10.31 11.00 145,700 +0.74(+7.21%)
Apr 09, 2002 10.40 10.65 10.11 10.26 163,500 -0.09(-0.87%)
Apr 08, 2002 10.36 10.48 10.06 10.35 136,400 -0.13(-1.24%)
Apr 05, 2002 10.79 11.17 10.40 10.48 117,500 -0.31(-2.87%)
Apr 04, 2002 11.27 11.35 10.75 10.79 139,300 -0.48(-4.26%)
Apr 03, 2002 11.77 12.05 11.27 11.27 87,900 -0.49(-4.17%)
Apr 02, 2002 12.39 12.40 11.76 11.76 70,400 -0.64(-5.16%)
Apr 01, 2002 12.63 12.70 12.02 12.40 185,000 -0.23(-1.82%)
Mar 29, 2002 12.70 12.80 12.28 12.63 128,400 +0.00(+0.00%)
Mar 28, 2002 12.70 12.80 12.28 12.63 127,500 -0.07(-0.55%)
Mar 27, 2002 12.59 12.90 12.39 12.70 121,200 +0.10(+0.79%)
Mar 26, 2002 12.05 12.68 12.05 12.60 176,800 +0.58(+4.83%)
Mar 25, 2002 12.46 12.64 12.01 12.02 99,700 -0.42(-3.38%)
Mar 22, 2002 12.15 12.89 12.15 12.44 311,400 +0.22(+1.80%)
Mar 21, 2002 11.43 12.22 11.38 12.22 75,000 +0.80(+7.01%)
Mar 20, 2002 11.49 12.07 10.95 11.42 225,500 -0.25(-2.14%)
Mar 19, 2002 12.10 12.22 11.49 11.67 103,700 -0.51(-4.19%)
Mar 18, 2002 12.04 12.20 11.62 12.18 87,500 +0.14(+1.16%)
Mar 15, 2002 11.95 12.42 11.55 12.04 216,400 -0.35(-2.82%)
Mar 14, 2002 12.56 12.60 12.10 12.39 94,200 -0.16(-1.27%)
Mar 13, 2002 12.94 12.99 12.40 12.55 69,200 +0.00(+0.00%)
Mar 12, 2002 12.44 12.94 12.01 12.55 91,400 +0.20(+1.62%)
Mar 11, 2002 12.91 12.99 12.33 12.35 104,300 -0.33(-2.60%)
Mar 08, 2002 12.74 12.74 12.21 12.68 83,100 +0.28(+2.26%)
Mar 07, 2002 13.00 13.20 12.25 12.40 100,800 -0.59(-4.54%)
Mar 06, 2002 12.28 13.08 12.10 12.99 308,300 +0.99(+8.25%)
Mar 05, 2002 11.98 12.37 11.97 12.00 108,700 +0.02(+0.17%)
Mar 04, 2002 11.70 12.44 11.70 11.98 84,300 +0.11(+0.93%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.