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 )

1.200 -0.090 (-6.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 1.310 1.380 1.250 1.270 2,841,333 -0.08(-5.93%)
Jan 30, 2024 1.440 1.450 1.320 1.350 4,132,142 -0.08(-5.59%)
Jan 29, 2024 1.320 1.470 1.280 1.430 1,545,956 +0.13(+10.00%)
Jan 26, 2024 1.230 1.320 1.180 1.300 1,276,537 +0.07(+5.69%)
Jan 25, 2024 1.180 1.360 1.150 1.230 2,178,559 +0.07(+6.03%)
Jan 24, 2024 1.200 1.200 1.145 1.160 640,359 -0.02(-1.69%)
Jan 23, 2024 1.200 1.240 1.155 1.180 1,099,360 -0.03(-2.48%)
Jan 22, 2024 1.150 1.240 1.130 1.210 1,770,231 +0.05(+4.31%)
Jan 19, 2024 1.120 1.175 1.085 1.160 1,298,976 +0.07(+6.42%)
Jan 18, 2024 1.030 1.160 1.010 1.090 2,470,528 +0.07(+6.86%)
Jan 17, 2024 1.090 1.130 1.000 1.020 6,205,872 -0.17(-14.29%)
Jan 16, 2024 1.220 1.350 1.150 1.190 30,324,062 -1.80(-60.20%)
Jan 12, 2024 3.060 3.195 2.940 2.990 651,248 -0.08(-2.61%)
Jan 11, 2024 3.160 3.209 3.030 3.070 672,409 -0.10(-3.15%)
Jan 10, 2024 3.240 3.360 3.105 3.170 432,092 -0.06(-1.86%)
Jan 09, 2024 2.970 3.290 2.910 3.230 731,792 +0.21(+6.95%)
Jan 08, 2024 2.770 3.030 2.680 3.020 671,103 +0.20(+7.09%)
Jan 05, 2024 2.730 2.865 2.570 2.820 1,685,965 +0.09(+3.30%)
Jan 04, 2024 2.620 2.880 2.620 2.730 1,671,324 +0.11(+4.20%)
Jan 03, 2024 2.730 2.750 2.585 2.620 616,442 -0.12(-4.38%)
Jan 02, 2024 2.740 2.800 2.670 2.740 832,533 +0.01(+0.37%)
Dec 29, 2023 2.740 2.785 2.680 2.730 762,657 -0.02(-0.73%)
Dec 28, 2023 2.720 2.790 2.700 2.750 866,036 +0.01(+0.36%)
Dec 27, 2023 2.720 2.799 2.670 2.740 955,299 +0.01(+0.37%)
Dec 26, 2023 2.660 2.775 2.630 2.730 1,219,357 +0.08(+3.02%)
Dec 22, 2023 2.880 2.975 2.605 2.650 2,232,769 -0.16(-5.69%)
Dec 21, 2023 2.700 2.850 2.690 2.810 1,015,369 +0.17(+6.44%)
Dec 20, 2023 2.940 2.960 2.590 2.640 1,181,264 -0.29(-9.90%)
Dec 19, 2023 2.900 3.095 2.855 2.930 1,665,283 +0.05(+1.74%)
Dec 18, 2023 3.210 3.405 2.850 2.880 1,980,730 -0.12(-4.00%)
Dec 15, 2023 3.180 3.305 2.980 3.000 2,490,585 -0.15(-4.76%)
Dec 14, 2023 3.220 3.380 3.100 3.150 1,277,870 -0.03(-0.94%)
Dec 13, 2023 2.910 3.180 2.885 3.180 838,188 +0.28(+9.66%)
Dec 12, 2023 2.990 2.990 2.820 2.900 951,839 -0.10(-3.33%)
Dec 11, 2023 3.090 3.115 2.865 3.000 857,736 -0.11(-3.54%)
Dec 08, 2023 3.040 3.170 2.960 3.110 927,423 +0.12(+4.01%)
Dec 07, 2023 3.010 3.160 2.955 2.990 920,459 -0.01(-0.33%)
Dec 06, 2023 2.860 3.115 2.695 3.000 1,588,544 +0.15(+5.26%)
Dec 05, 2023 2.610 2.970 2.561 2.850 1,628,073 +0.23(+8.78%)
Dec 04, 2023 2.360 2.650 2.360 2.620 1,654,360 +0.34(+14.91%)
Dec 01, 2023 2.250 2.350 2.200 2.280 829,814 +0.06(+2.70%)
Nov 30, 2023 2.180 2.350 2.162 2.220 1,602,755 +0.06(+2.78%)
Nov 29, 2023 1.820 2.170 1.820 2.160 1,084,112 +0.34(+18.68%)
Nov 28, 2023 1.840 1.900 1.720 1.820 703,025 +0.02(+1.11%)
Nov 27, 2023 1.780 1.870 1.750 1.800 368,879 -0.02(-1.10%)
Nov 24, 2023 1.750 1.855 1.750 1.820 226,202 +0.10(+5.81%)
Nov 22, 2023 1.790 1.840 1.720 1.720 348,341 -0.05(-2.82%)
Nov 21, 2023 1.920 1.920 1.760 1.770 496,914 -0.14(-7.33%)
Nov 20, 2023 1.910 1.960 1.870 1.910 711,531 +0.02(+1.06%)
Nov 17, 2023 1.800 1.920 1.760 1.890 628,720 +0.10(+5.59%)
Nov 16, 2023 1.950 1.960 1.790 1.790 517,832 -0.18(-9.14%)
Nov 15, 2023 1.850 2.060 1.800 1.970 525,445 +0.14(+7.65%)
Nov 14, 2023 1.700 1.830 1.475 1.830 769,244 +0.03(+1.67%)
Nov 13, 2023 1.750 1.825 1.700 1.800 365,107 +0.01(+0.56%)
Nov 10, 2023 1.770 1.850 1.700 1.790 633,053 +0.05(+2.87%)
Nov 09, 2023 1.890 1.890 1.710 1.740 928,830 -0.14(-7.45%)
Nov 08, 2023 2.060 2.060 1.860 1.880 593,766 -0.19(-8.96%)
Nov 07, 2023 2.070 2.085 1.965 2.065 425,917 +0.02(+1.23%)
Nov 06, 2023 2.250 2.270 2.020 2.040 580,816 -0.21(-9.33%)
Nov 03, 2023 2.070 2.260 2.070 2.250 676,345 +0.25(+12.50%)
Nov 02, 2023 1.910 2.015 1.910 2.000 331,903 +0.10(+5.26%)
Nov 01, 2023 1.900 1.960 1.860 1.900 501,484 -0.01(-0.52%)
Oct 31, 2023 1.820 1.925 1.780 1.910 296,352 +0.08(+4.37%)
Oct 30, 2023 1.780 1.840 1.735 1.830 299,970 +0.07(+3.98%)
Oct 27, 2023 1.820 1.840 1.740 1.760 635,153 -0.07(-3.83%)
Oct 26, 2023 1.850 1.910 1.810 1.830 400,811 +0.00(+0.00%)
Oct 25, 2023 1.820 1.860 1.765 1.830 677,351 +0.00(+0.00%)
Oct 24, 2023 1.820 1.870 1.790 1.830 1,020,027 +0.05(+2.81%)
Oct 23, 2023 1.800 1.835 1.750 1.780 541,247 -0.04(-2.20%)
Oct 20, 2023 1.900 1.920 1.800 1.820 700,098 -0.08(-4.21%)
Oct 19, 2023 1.920 1.940 1.830 1.900 1,102,153 -0.02(-1.04%)
Oct 18, 2023 1.950 1.990 1.870 1.920 858,476 -0.06(-3.03%)
Oct 17, 2023 1.950 2.059 1.930 1.980 610,738 +0.02(+1.02%)
Oct 16, 2023 2.040 2.020 1.930 1.960 618,076 -0.04(-2.00%)
Oct 13, 2023 2.020 2.020 1.895 2.000 771,287 -0.02(-0.99%)
Oct 12, 2023 2.270 2.290 2.000 2.020 726,876 -0.19(-8.60%)
Oct 11, 2023 2.330 2.330 2.183 2.210 454,845 -0.08(-3.28%)
Oct 10, 2023 2.230 2.320 2.210 2.285 509,750 +0.04(+2.01%)
Oct 09, 2023 2.380 2.425 2.170 2.240 990,606 -0.20(-8.20%)
Oct 06, 2023 2.420 2.470 2.330 2.440 705,489 +0.04(+1.67%)
Oct 05, 2023 2.270 2.410 2.220 2.400 602,054 +0.13(+5.73%)
Oct 04, 2023 2.280 2.335 2.190 2.270 702,880 -0.09(-3.81%)
Oct 03, 2023 2.210 2.370 1.980 2.360 2,945,944 +0.15(+6.79%)
Oct 02, 2023 2.260 2.360 2.160 2.210 3,868,656 -0.06(-2.64%)
Sep 29, 2023 2.410 2.455 2.195 2.270 922,026 -0.13(-5.42%)
Sep 28, 2023 2.500 2.600 2.390 2.400 948,793 -0.10(-4.00%)
Sep 27, 2023 2.340 2.567 2.310 2.500 2,090,659 +0.34(+15.74%)
Sep 26, 2023 2.170 2.240 2.130 2.160 1,210,536 +0.02(+0.93%)
Sep 25, 2023 2.160 2.220 2.110 2.140 2,562,298 -0.03(-1.38%)
Sep 22, 2023 2.140 2.180 2.020 2.170 1,374,319 +0.04(+1.88%)
Sep 21, 2023 2.110 2.210 2.025 2.130 1,412,953 -0.02(-0.93%)
Sep 20, 2023 2.210 2.270 2.130 2.150 654,758 -0.06(-2.71%)
Sep 19, 2023 2.320 2.380 2.200 2.210 708,677 -0.13(-5.56%)
Sep 18, 2023 2.520 2.720 2.250 2.340 1,353,574 -0.16(-6.40%)
Sep 15, 2023 2.500 2.510 2.370 2.500 6,579,906 +0.02(+0.81%)
Sep 14, 2023 2.470 2.550 2.430 2.480 1,091,857 +0.03(+1.22%)
Sep 13, 2023 2.390 2.515 2.320 2.450 1,538,531 +0.07(+2.94%)
Sep 12, 2023 2.560 2.569 2.370 2.380 936,004 -0.12(-4.99%)
Sep 11, 2023 2.780 2.780 2.495 2.505 908,910 -0.29(-10.22%)
Sep 08, 2023 2.860 2.860 2.760 2.790 534,498 -0.09(-3.12%)
Sep 07, 2023 2.970 2.970 2.650 2.880 1,741,966 -0.06(-2.04%)
Sep 06, 2023 3.020 3.160 2.800 2.940 818,312 -0.06(-2.00%)
Sep 05, 2023 3.120 3.120 2.930 3.000 989,309 -0.12(-3.85%)
Sep 01, 2023 2.940 3.180 2.940 3.120 935,758 +0.24(+8.33%)
Aug 31, 2023 2.960 3.113 2.765 2.880 809,634 -0.05(-1.71%)
Aug 30, 2023 2.900 2.985 2.860 2.930 853,553 +0.04(+1.38%)
Aug 29, 2023 2.830 2.940 2.780 2.890 476,243 +0.06(+2.12%)
Aug 28, 2023 2.940 2.990 2.810 2.830 467,411 -0.09(-3.08%)
Aug 25, 2023 2.970 3.038 2.855 2.920 849,776 -0.04(-1.35%)
Aug 24, 2023 2.950 2.980 2.880 2.960 675,030 -0.01(-0.34%)
Aug 23, 2023 2.800 3.035 2.760 2.970 944,969 +0.21(+7.61%)
Aug 22, 2023 2.910 2.940 2.690 2.760 1,270,186 -0.18(-5.96%)
Aug 21, 2023 3.080 3.080 2.820 2.935 1,541,023 -0.17(-5.32%)
Aug 18, 2023 3.230 3.230 2.970 3.100 2,165,746 -0.21(-6.20%)
Aug 17, 2023 3.680 3.700 3.100 3.305 2,680,904 -0.40(-10.92%)
Aug 16, 2023 3.800 3.815 3.570 3.710 947,373 -0.11(-2.88%)
Aug 15, 2023 3.830 3.870 3.645 3.820 754,009 -0.06(-1.42%)
Aug 14, 2023 4.120 4.120 3.520 3.875 1,089,616 -0.35(-8.28%)
Aug 11, 2023 4.450 4.530 4.220 4.225 705,036 -0.29(-6.32%)
Aug 10, 2023 4.900 4.955 4.270 4.510 913,793 -0.39(-7.96%)
Aug 09, 2023 5.380 5.415 4.795 4.900 615,888 -0.49(-9.09%)
Aug 08, 2023 5.070 5.450 5.070 5.390 698,340 +0.32(+6.31%)
Aug 07, 2023 5.640 5.640 5.050 5.070 1,001,281 -0.42(-7.65%)
Aug 04, 2023 5.450 5.630 5.430 5.490 405,177 +0.11(+2.04%)
Aug 03, 2023 5.440 5.540 5.330 5.380 570,089 -0.11(-2.00%)
Aug 02, 2023 5.530 5.580 5.375 5.490 714,478 -0.06(-1.08%)
Aug 01, 2023 5.350 5.570 5.220 5.550 656,577 +0.17(+3.16%)
Jul 31, 2023 5.180 5.499 5.130 5.380 1,263,632 +0.22(+4.26%)
Jul 28, 2023 4.720 5.190 4.700 5.160 813,676 +0.50(+10.73%)
Jul 27, 2023 4.780 4.780 4.650 4.660 703,853 -0.08(-1.69%)
Jul 26, 2023 4.770 4.800 4.692 4.740 581,755 -0.04(-0.84%)
Jul 25, 2023 4.770 4.880 4.700 4.780 523,688 +0.01(+0.21%)
Jul 24, 2023 4.830 4.890 4.745 4.770 698,716 -0.06(-1.24%)
Jul 21, 2023 4.850 4.920 4.690 4.830 490,049 +0.02(+0.42%)
Jul 20, 2023 4.710 4.930 4.640 4.810 792,783 +0.10(+2.12%)
Jul 19, 2023 4.730 4.825 4.710 4.710 534,430 +0.01(+0.21%)
Jul 18, 2023 4.750 4.900 4.690 4.700 615,851 -0.07(-1.47%)
Jul 17, 2023 4.650 4.900 4.640 4.770 550,528 +0.12(+2.58%)
Jul 14, 2023 4.740 4.778 4.540 4.650 510,325 -0.10(-2.11%)
Jul 13, 2023 4.780 4.830 4.735 4.750 560,411 -0.02(-0.42%)
Jul 12, 2023 4.840 4.870 4.715 4.770 451,530 +0.02(+0.42%)
Jul 11, 2023 4.750 4.795 4.695 4.750 759,486 +0.00(+0.00%)
Jul 10, 2023 4.440 4.750 4.420 4.750 1,054,646 +0.32(+7.22%)
Jul 07, 2023 4.340 4.490 4.330 4.430 556,945 +0.07(+1.61%)
Jul 06, 2023 4.330 4.410 4.270 4.360 695,712 +0.01(+0.23%)
Jul 05, 2023 4.350 4.460 4.310 4.350 661,053 -0.01(-0.23%)
Jul 03, 2023 4.350 4.425 4.311 4.360 289,751 +0.00(+0.00%)
Jun 30, 2023 4.300 4.395 4.270 4.360 477,076 +0.11(+2.59%)
Jun 29, 2023 4.270 4.300 4.180 4.250 946,493 -0.06(-1.39%)
Jun 28, 2023 4.190 4.320 4.120 4.310 808,700 +0.10(+2.38%)
Jun 27, 2023 4.280 4.280 4.020 4.210 751,684 +0.01(+0.24%)
Jun 26, 2023 4.290 4.300 4.150 4.200 957,318 -0.04(-0.94%)
Jun 23, 2023 4.450 4.450 4.170 4.240 9,354,516 -0.16(-3.64%)
Jun 22, 2023 4.460 4.560 4.280 4.400 700,312 -0.09(-2.00%)
Jun 21, 2023 4.680 4.730 4.400 4.490 873,865 -0.20(-4.26%)
Jun 20, 2023 4.650 4.830 4.570 4.690 960,431 +0.03(+0.64%)
Jun 16, 2023 4.860 4.985 4.655 4.660 1,564,206 -0.14(-2.92%)
Jun 15, 2023 4.840 4.950 4.760 4.800 829,668 +0.57(+13.48%)
May 08, 2023 4.280 4.355 4.080 4.230 616,320 -0.03(-0.70%)
May 05, 2023 4.340 4.430 4.230 4.260 615,146 -0.04(-0.93%)
May 04, 2023 4.280 4.310 4.050 4.300 848,586 +0.00(+0.00%)
May 03, 2023 4.100 4.335 4.060 4.300 788,284 +0.20(+4.88%)
May 02, 2023 4.400 4.490 4.070 4.100 964,211 -0.34(-7.66%)
May 01, 2023 4.250 4.510 4.240 4.440 960,969 +0.19(+4.47%)
Apr 28, 2023 4.280 4.310 4.180 4.250 861,182 +0.03(+0.71%)
Apr 27, 2023 4.210 4.345 4.180 4.220 820,874 +0.01(+0.24%)
Apr 26, 2023 4.270 4.330 4.100 4.210 735,332 -0.05(-1.17%)
Apr 25, 2023 4.550 4.635 4.170 4.260 1,247,570 -0.32(-6.99%)
Apr 24, 2023 4.550 4.645 4.495 4.580 805,357 +0.01(+0.22%)
Apr 21, 2023 4.250 4.580 4.240 4.570 718,352 +0.35(+8.29%)
Apr 20, 2023 4.230 4.315 4.170 4.220 716,335 -0.04(-0.94%)
Apr 19, 2023 4.100 4.370 4.090 4.260 533,372 +0.12(+2.90%)
Apr 18, 2023 4.120 4.260 3.960 4.140 781,790 +0.05(+1.22%)
Apr 17, 2023 3.800 4.335 3.736 4.090 1,720,333 +0.32(+8.49%)
Apr 14, 2023 3.750 3.800 3.620 3.770 851,042 -0.04(-1.05%)
Apr 13, 2023 3.600 3.850 3.560 3.810 1,245,812 +0.21(+5.83%)
Apr 12, 2023 4.330 4.330 3.540 3.600 2,343,643 -0.72(-16.67%)
Apr 11, 2023 4.090 4.360 4.090 4.320 680,129 +0.20(+4.85%)
Apr 10, 2023 4.300 4.310 4.110 4.120 801,500 -0.20(-4.63%)
Apr 06, 2023 4.110 4.380 4.100 4.320 2,421,330 +0.19(+4.60%)
Apr 05, 2023 4.140 4.190 4.055 4.130 1,080,747 -0.05(-1.20%)
Apr 04, 2023 4.390 4.400 4.100 4.180 1,180,328 -0.21(-4.78%)
Apr 03, 2023 4.410 4.490 4.346 4.390 797,795 -0.06(-1.35%)
Mar 31, 2023 4.360 4.505 4.280 4.450 1,876,288 +0.15(+3.49%)
Mar 30, 2023 4.560 4.560 4.140 4.300 975,651 -0.27(-5.89%)
Mar 29, 2023 4.450 4.599 4.380 4.569 796,687 +0.13(+2.91%)
Mar 28, 2023 5.040 5.040 4.410 4.440 1,052,584 -0.11(-2.42%)
Mar 27, 2023 4.620 4.740 4.550 4.550 837,146 -0.06(-1.30%)
Mar 24, 2023 4.680 4.780 4.505 4.610 757,315 -0.12(-2.54%)
Mar 23, 2023 5.025 5.025 4.615 4.730 749,798 +0.04(+0.85%)
Mar 22, 2023 5.030 5.030 4.650 4.690 892,723 -0.35(-6.94%)
Mar 21, 2023 5.010 5.140 4.930 5.040 535,567 +0.08(+1.61%)
Mar 20, 2023 5.430 5.445 4.895 4.960 779,722 -0.49(-8.99%)
Mar 17, 2023 5.450 5.490 5.350 5.450 2,488,636 -0.05(-0.91%)
Mar 16, 2023 5.490 5.655 5.375 5.500 1,487,443 +0.00(+0.00%)
Mar 15, 2023 5.510 5.630 5.410 5.500 675,981 -0.04(-0.72%)
Mar 14, 2023 5.600 5.730 5.405 5.540 856,926 +0.00(+0.00%)
Mar 13, 2023 5.320 5.670 5.320 5.540 806,245 +0.17(+3.17%)
Mar 10, 2023 5.640 5.640 5.200 5.370 1,345,802 -0.29(-5.12%)
Mar 09, 2023 6.090 6.131 5.490 5.660 1,459,505 -0.45(-7.36%)
Mar 08, 2023 6.340 6.495 6.055 6.110 1,091,656 -0.44(-6.72%)
Mar 07, 2023 5.830 6.740 5.518 6.550 3,046,567 +1.15(+21.30%)
Mar 06, 2023 5.800 5.825 5.160 5.400 3,178,422 -0.40(-6.90%)
Mar 03, 2023 5.820 5.885 5.650 5.800 2,718,759 +0.00(+0.00%)
Mar 02, 2023 5.850 5.940 5.730 5.800 624,171 -0.13(-2.19%)
Mar 01, 2023 5.940 6.090 5.870 5.930 526,238 -0.02(-0.34%)
Feb 28, 2023 5.920 6.065 5.880 5.950 1,226,175 +0.04(+0.68%)
Feb 27, 2023 5.830 6.110 5.830 5.910 907,455 +0.11(+1.90%)
Feb 24, 2023 6.120 6.260 5.755 5.800 1,906,064 -0.39(-6.30%)
Feb 23, 2023 6.130 6.335 6.000 6.190 904,295 +0.06(+0.98%)
Feb 22, 2023 6.150 6.308 6.080 6.130 525,067 +0.01(+0.16%)
Feb 21, 2023 6.230 6.290 6.060 6.120 1,005,554 -0.21(-3.32%)
Feb 17, 2023 6.250 6.415 6.170 6.330 627,170 +0.07(+1.12%)
Feb 16, 2023 6.270 6.330 6.160 6.260 797,594 -0.05(-0.79%)
Feb 15, 2023 6.380 6.380 6.140 6.310 1,386,933 -0.11(-1.71%)
Feb 14, 2023 6.400 6.520 6.270 6.420 614,488 +0.01(+0.16%)
Feb 13, 2023 6.320 6.570 6.220 6.410 1,079,058 -0.04(-0.62%)
Feb 10, 2023 6.600 6.630 6.395 6.450 1,062,357 -0.22(-3.30%)
Feb 09, 2023 6.930 7.110 6.670 6.670 897,244 -0.21(-3.05%)
Feb 08, 2023 7.280 7.280 6.780 6.880 572,511 -0.41(-5.62%)
Feb 07, 2023 7.180 7.330 7.110 7.290 458,232 +0.13(+1.82%)
Feb 06, 2023 7.180 7.235 7.000 7.160 543,105 -0.05(-0.69%)
Feb 03, 2023 7.480 7.700 7.200 7.210 419,563 -0.36(-4.76%)
Feb 02, 2023 7.560 7.730 7.390 7.570 699,690 +0.17(+2.30%)
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.