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

Allakos Inc (NQ: ALLK )

1.460 +0.020 (+1.35%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 20, 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 (%)
Dec 30, 2022 8.170 8.430 8.030 8.420 687,045 +0.20(+2.43%)
Dec 29, 2022 7.470 8.350 7.400 8.220 1,207,398 +0.82(+11.08%)
Dec 28, 2022 7.470 7.650 7.340 7.400 569,682 -0.07(-0.94%)
Dec 27, 2022 7.730 8.017 7.400 7.470 787,682 -0.27(-3.49%)
Dec 23, 2022 8.080 8.150 7.560 7.740 632,309 -0.35(-4.33%)
Dec 22, 2022 7.800 8.100 7.710 8.090 871,797 +0.25(+3.19%)
Dec 21, 2022 7.010 7.855 6.764 7.840 1,360,687 +0.87(+12.48%)
Dec 20, 2022 6.910 7.280 6.769 6.970 1,354,029 +0.02(+0.29%)
Dec 19, 2022 7.440 7.669 6.315 6.950 2,870,821 -0.49(-6.59%)
Dec 16, 2022 7.160 7.500 6.930 7.440 6,020,620 +0.25(+3.48%)
Dec 15, 2022 6.940 7.320 6.880 7.190 1,143,098 +0.18(+2.57%)
Dec 14, 2022 7.080 7.245 6.895 7.010 971,665 -0.07(-0.99%)
Dec 13, 2022 7.340 7.505 7.035 7.080 852,398 +0.01(+0.14%)
Dec 12, 2022 7.480 7.540 7.070 7.070 1,025,476 -0.40(-5.35%)
Dec 09, 2022 7.600 7.690 7.400 7.470 780,794 -0.18(-2.35%)
Dec 08, 2022 7.670 7.810 7.420 7.650 575,107 +0.07(+0.92%)
Dec 07, 2022 7.920 7.985 7.320 7.580 707,224 -0.37(-4.65%)
Dec 06, 2022 8.090 8.150 7.830 7.950 645,629 -0.19(-2.33%)
Dec 05, 2022 8.260 8.280 8.015 8.140 606,941 -0.18(-2.16%)
Dec 02, 2022 8.250 8.430 7.890 8.320 864,968 +0.02(+0.24%)
Dec 01, 2022 8.300 8.615 8.260 8.300 1,148,462 +0.05(+0.61%)
Nov 30, 2022 8.000 8.280 7.910 8.250 2,539,576 +0.31(+3.90%)
Nov 29, 2022 7.400 8.080 7.400 7.940 1,354,360 +0.58(+7.88%)
Nov 28, 2022 7.430 7.620 7.350 7.360 665,229 -0.08(-1.08%)
Nov 25, 2022 7.200 7.565 7.175 7.440 313,853 +0.17(+2.34%)
Nov 23, 2022 7.300 7.440 7.195 7.270 582,310 -0.03(-0.41%)
Nov 22, 2022 7.100 7.330 6.902 7.300 506,862 +0.20(+2.82%)
Nov 21, 2022 7.340 7.410 7.065 7.100 713,177 -0.32(-4.31%)
Nov 18, 2022 7.650 7.930 7.350 7.420 1,329,170 -0.15(-1.98%)
Nov 17, 2022 7.440 7.590 7.365 7.570 817,619 +0.05(+0.66%)
Nov 16, 2022 7.360 7.580 7.311 7.520 925,520 +0.14(+1.90%)
Nov 15, 2022 7.500 7.560 7.115 7.380 869,865 +0.07(+0.96%)
Nov 14, 2022 7.350 7.570 7.270 7.310 1,376,864 -0.04(-0.54%)
Nov 11, 2022 7.130 7.660 7.095 7.350 1,369,952 +0.30(+4.26%)
Nov 10, 2022 6.900 7.050 6.580 7.050 1,168,940 +0.39(+5.86%)
Nov 09, 2022 7.000 7.435 6.620 6.660 1,269,248 -0.41(-5.80%)
Nov 08, 2022 6.440 7.790 6.205 7.070 3,965,361 +0.95(+15.52%)
Nov 07, 2022 6.030 6.350 5.910 6.120 1,480,130 +0.13(+2.17%)
Nov 04, 2022 5.740 6.049 5.565 5.990 1,764,877 +0.33(+5.83%)
Nov 03, 2022 5.650 5.910 5.550 5.660 674,831 -0.05(-0.88%)
Nov 02, 2022 5.950 5.691 5.710 1,273,743 -0.21(-3.55%)
Nov 01, 2022 5.950 6.100 5.880 5.920 839,786 +0.09(+1.54%)
Oct 31, 2022 5.920 6.025 5.710 5.830 614,054 -0.13(-2.18%)
Oct 28, 2022 5.820 5.970 5.690 5.960 279,868 +0.19(+3.29%)
Oct 27, 2022 5.910 5.960 5.620 5.770 647,227 -0.07(-1.20%)
Oct 26, 2022 5.930 6.275 5.700 5.840 896,679 -0.11(-1.85%)
Oct 25, 2022 5.690 6.435 5.670 5.950 1,029,720 +0.00(+0.00%)
Oct 24, 2022 6.100 6.100 5.765 5.950 640,045 -0.12(-1.98%)
Oct 21, 2022 6.000 6.210 5.870 6.070 818,580 +0.10(+1.68%)
Oct 20, 2022 5.820 6.010 5.762 5.970 540,245 +0.14(+2.40%)
Oct 19, 2022 5.940 5.995 5.740 5.830 508,325 -0.22(-3.64%)
Oct 18, 2022 6.070 6.230 6.000 6.050 917,520 +0.12(+2.02%)
Oct 17, 2022 6.040 6.190 5.880 5.930 620,526 +0.00(+0.00%)
Oct 14, 2022 6.610 6.684 5.930 5.930 630,986 -0.64(-9.74%)
Oct 13, 2022 6.150 6.610 6.080 6.570 553,415 +0.21(+3.30%)
Oct 12, 2022 6.400 6.435 6.150 6.360 561,979 +0.01(+0.16%)
Oct 11, 2022 6.390 6.500 6.000 6.350 588,698 -0.07(-1.09%)
Oct 10, 2022 6.440 6.560 6.283 6.420 571,594 -0.05(-0.77%)
Oct 07, 2022 6.940 6.960 6.460 6.470 696,135 -0.50(-7.17%)
Oct 06, 2022 6.740 7.140 6.660 6.970 1,202,486 +0.25(+3.72%)
Oct 05, 2022 6.620 6.761 6.280 6.720 852,874 -0.02(-0.30%)
Oct 04, 2022 6.350 6.775 6.260 6.740 1,721,031 +0.49(+7.84%)
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.