Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Alder Biopharma (NQ: ALDR )

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 (%)
Oct 21, 2019 18.88 18.88 0 +0.00(+0.00%)
Oct 18, 2019 18.88 18.97 18.87 18.92 7,358,900 +0.02(+0.11%)
Oct 17, 2019 18.88 18.91 18.86 18.90 5,860,166 +0.03(+0.16%)
Oct 16, 2019 18.87 18.95 18.86 18.87 5,422,564 -0.01(-0.05%)
Oct 15, 2019 18.93 18.93 18.86 18.88 3,290,731 -0.04(-0.21%)
Oct 14, 2019 18.87 18.92 18.86 18.92 1,899,106 +0.05(+0.26%)
Oct 11, 2019 18.92 18.92 18.85 18.87 3,396,800 -0.01(-0.05%)
Oct 10, 2019 18.90 18.92 18.86 18.88 3,027,317 -0.05(-0.26%)
Oct 09, 2019 18.86 18.94 18.85 18.93 3,977,656 +0.07(+0.37%)
Oct 08, 2019 18.88 18.89 18.84 18.86 7,924,723 -0.05(-0.26%)
Oct 07, 2019 18.87 18.99 18.87 18.91 2,632,185 +0.01(+0.05%)
Oct 04, 2019 18.85 18.93 18.83 18.90 4,537,800 +0.04(+0.19%)
Oct 03, 2019 18.89 18.89 18.83 18.86 4,816,122 +0.00(+0.03%)
Oct 02, 2019 18.79 18.87 18.79 18.86 2,865,005 +0.02(+0.11%)
Oct 01, 2019 18.88 18.90 18.80 18.84 3,161,378 -0.02(-0.11%)
Sep 30, 2019 18.73 18.95 18.73 18.86 4,750,936 +0.08(+0.43%)
Sep 27, 2019 18.81 18.84 18.75 18.78 3,031,300 -0.03(-0.16%)
Sep 26, 2019 18.75 18.83 18.74 18.81 3,201,965 +0.05(+0.27%)
Sep 25, 2019 18.78 18.83 18.72 18.76 2,071,725 -0.01(-0.08%)
Sep 24, 2019 18.66 18.82 18.65 18.77 3,057,050 +0.14(+0.78%)
Sep 23, 2019 18.64 18.70 18.60 18.63 5,451,001 -0.01(-0.05%)
Sep 20, 2019 18.65 18.72 18.60 18.64 7,129,100 -0.02(-0.11%)
Sep 19, 2019 18.75 18.78 18.65 18.66 6,325,310 -0.05(-0.27%)
Sep 18, 2019 18.67 18.90 18.66 18.71 9,484,343 +0.01(+0.05%)
Sep 17, 2019 18.50 18.82 18.50 18.70 14,652,245 +0.20(+1.08%)
Sep 16, 2019 18.48 18.88 18.34 18.50 49,580,784 +8.44(+83.90%)
Sep 13, 2019 9.750 10.14 9.720 10.06 685,700 +0.32(+3.29%)
Sep 12, 2019 9.810 9.840 9.570 9.740 464,464 -0.01(-0.10%)
Sep 11, 2019 9.230 9.770 9.120 9.750 794,231 +0.51(+5.52%)
Sep 10, 2019 8.580 9.270 8.510 9.240 1,363,514 +0.61(+7.07%)
Sep 09, 2019 8.720 8.720 8.390 8.630 807,452 -0.06(-0.69%)
Sep 06, 2019 9.110 9.230 8.690 8.690 612,600 -0.40(-4.40%)
Sep 05, 2019 8.980 9.130 8.840 9.090 578,759 +0.23(+2.60%)
Sep 04, 2019 8.620 8.880 8.595 8.860 534,944 +0.27(+3.14%)
Sep 03, 2019 8.850 9.000 8.525 8.590 630,028 -0.36(-4.02%)
Aug 30, 2019 9.190 9.200 8.900 8.950 378,900 -0.21(-2.29%)
Aug 29, 2019 8.930 9.160 8.850 9.160 382,409 +0.29(+3.27%)
Aug 28, 2019 8.550 8.900 8.440 8.870 480,728 +0.23(+2.66%)
Aug 27, 2019 9.070 9.120 8.630 8.640 527,451 -0.32(-3.57%)
Aug 26, 2019 9.010 9.060 8.840 8.960 737,278 +0.12(+1.36%)
Aug 23, 2019 9.200 9.380 8.790 8.840 559,300 -0.43(-4.64%)
Aug 22, 2019 9.420 9.445 9.140 9.270 362,143 -0.12(-1.28%)
Aug 21, 2019 9.460 9.500 9.260 9.390 518,963 +0.05(+0.54%)
Aug 20, 2019 9.640 9.680 9.330 9.340 593,235 -0.38(-3.91%)
Aug 19, 2019 9.820 9.960 9.630 9.720 515,529 +0.13(+1.36%)
Aug 16, 2019 9.320 9.800 9.320 9.590 539,600 +0.34(+3.68%)
Aug 15, 2019 9.500 9.600 9.230 9.250 479,245 -0.25(-2.63%)
Aug 14, 2019 9.560 9.650 9.430 9.500 666,591 -0.31(-3.16%)
Aug 13, 2019 9.390 9.850 9.350 9.810 577,046 +0.32(+3.37%)
Aug 12, 2019 9.230 9.560 9.170 9.490 551,129 +0.11(+1.17%)
Aug 09, 2019 9.890 9.970 9.340 9.380 538,100 -0.61(-6.11%)
Aug 08, 2019 9.810 10.06 9.740 9.990 610,808 +0.29(+2.99%)
Aug 07, 2019 9.310 9.840 8.930 9.700 1,078,621 +0.59(+6.48%)
Aug 06, 2019 8.900 9.190 8.650 9.110 900,561 +0.24(+2.71%)
Aug 05, 2019 9.090 9.110 8.810 8.870 792,260 -0.43(-4.62%)
Aug 02, 2019 9.740 9.800 9.250 9.300 884,200 -0.52(-5.30%)
Aug 01, 2019 10.11 10.20 9.750 9.820 727,108 -0.30(-2.96%)
Jul 31, 2019 10.40 10.49 10.09 10.12 504,646 -0.28(-2.69%)
Jul 30, 2019 10.22 10.43 10.18 10.40 518,885 +0.06(+0.58%)
Jul 29, 2019 10.44 10.44 10.08 10.34 519,999 -0.09(-0.86%)
Jul 26, 2019 10.35 10.46 10.22 10.43 419,000 +0.15(+1.46%)
Jul 25, 2019 10.56 10.65 10.17 10.28 1,042,617 -0.31(-2.93%)
Jul 24, 2019 10.35 10.67 10.16 10.59 887,556 +0.24(+2.32%)
Jul 23, 2019 10.35 10.58 10.27 10.35 847,247 +0.05(+0.49%)
Jul 22, 2019 9.830 10.30 9.690 10.30 971,979 +0.48(+4.89%)
Jul 19, 2019 10.13 10.24 9.780 9.820 984,300 -0.29(-2.87%)
Jul 18, 2019 10.37 10.37 9.750 10.11 1,614,243 -0.26(-2.51%)
Jul 17, 2019 10.46 10.51 10.12 10.37 707,813 -0.08(-0.77%)
Jul 16, 2019 11.35 11.40 10.44 10.45 1,599,533 -0.93(-8.17%)
Jul 15, 2019 11.46 11.53 11.33 11.38 335,997 -0.07(-0.61%)
Jul 12, 2019 11.52 11.60 11.21 11.45 509,900 -0.07(-0.61%)
Jul 11, 2019 11.55 11.68 11.35 11.52 728,994 +0.04(+0.35%)
Jul 10, 2019 11.40 11.62 11.22 11.48 1,146,523 +0.05(+0.44%)
Jul 09, 2019 11.27 11.45 11.17 11.43 506,461 +0.09(+0.79%)
Jul 08, 2019 11.42 11.47 11.06 11.34 740,520 -0.06(-0.53%)
Jul 05, 2019 11.58 11.80 11.35 11.40 448,700 -0.31(-2.65%)
Jul 03, 2019 11.53 11.74 11.33 11.71 286,100 +0.27(+2.36%)
Jul 02, 2019 11.79 11.88 11.26 11.44 1,134,168 -0.39(-3.30%)
Jul 01, 2019 11.98 12.24 11.66 11.83 1,032,885 +0.06(+0.51%)
Jun 28, 2019 11.30 11.82 11.30 11.77 2,937,700 +0.47(+4.16%)
Jun 27, 2019 10.85 11.36 10.85 11.30 1,356,985 +0.52(+4.82%)
Jun 26, 2019 11.16 11.27 10.69 10.78 854,319 -0.26(-2.36%)
Jun 25, 2019 11.05 11.28 10.81 11.04 1,231,536 -0.16(-1.43%)
Jun 24, 2019 11.57 11.64 11.09 11.20 956,163 -0.40(-3.45%)
Jun 21, 2019 11.50 11.68 11.23 11.60 1,262,600 +0.06(+0.52%)
Jun 20, 2019 11.62 11.78 11.37 11.54 746,077 -0.01(-0.09%)
Jun 19, 2019 11.77 11.88 11.53 11.55 897,772 -0.18(-1.53%)
Jun 18, 2019 12.53 12.53 11.33 11.73 1,734,552 -0.72(-5.78%)
Jun 17, 2019 12.22 12.51 12.03 12.45 976,662 +0.41(+3.41%)
Jun 14, 2019 11.80 12.38 11.64 12.04 655,000 +0.19(+1.60%)
Jun 13, 2019 11.56 11.87 11.42 11.85 339,266 +0.36(+3.13%)
Jun 12, 2019 11.31 11.52 11.18 11.49 250,813 +0.15(+1.32%)
Jun 11, 2019 11.58 11.70 11.23 11.34 447,561 -0.08(-0.70%)
Jun 10, 2019 12.11 12.22 11.35 11.42 712,196 -0.63(-5.23%)
Jun 07, 2019 11.37 12.12 11.18 12.05 922,800 +0.78(+6.92%)
Jun 06, 2019 11.78 11.81 11.19 11.27 916,385 -0.43(-3.68%)
Jun 05, 2019 11.68 11.78 11.40 11.70 772,186 +0.09(+0.78%)
Jun 04, 2019 11.21 11.65 11.02 11.61 891,490 +0.61(+5.55%)
Jun 03, 2019 10.85 11.08 10.77 11.00 484,042 +0.18(+1.66%)
May 31, 2019 10.73 11.01 10.73 10.82 690,800 -0.15(-1.37%)
May 30, 2019 10.80 11.14 10.75 10.97 890,832 +0.26(+2.43%)
May 29, 2019 10.75 10.87 10.57 10.71 737,930 -0.18(-1.65%)
May 28, 2019 11.30 11.62 10.87 10.89 1,053,201 -0.17(-1.54%)
May 24, 2019 11.10 11.23 10.92 11.06 486,000 +0.05(+0.45%)
May 23, 2019 10.96 11.08 10.81 11.01 472,645 -0.11(-0.99%)
May 22, 2019 11.26 11.34 10.87 11.12 716,585 -0.23(-2.03%)
May 21, 2019 10.86 11.39 10.52 11.35 1,410,043 +0.89(+8.51%)
May 20, 2019 10.71 10.82 10.40 10.46 824,758 -0.37(-3.42%)
May 17, 2019 10.86 11.07 10.63 10.83 643,200 -0.15(-1.37%)
May 16, 2019 11.00 11.25 10.93 10.98 1,133,701 +0.03(+0.27%)
May 15, 2019 10.84 11.06 10.76 10.95 1,069,664 +0.03(+0.27%)
May 14, 2019 10.66 10.98 10.65 10.92 1,157,358 +0.27(+2.54%)
May 13, 2019 11.05 11.22 10.61 10.65 1,049,185 -0.70(-6.17%)
May 10, 2019 11.57 11.73 11.14 11.35 952,800 -0.34(-2.91%)
May 09, 2019 11.82 12.05 11.51 11.69 858,912 -0.29(-2.42%)
May 08, 2019 12.02 12.20 11.75 11.98 1,216,801 -0.03(-0.25%)
May 07, 2019 12.52 12.56 11.75 12.01 1,001,807 -0.66(-5.21%)
May 06, 2019 11.91 12.74 11.91 12.67 2,078,121 +0.39(+3.18%)
May 03, 2019 12.30 12.37 11.70 12.28 1,616,700 +0.04(+0.33%)
May 02, 2019 12.30 12.75 11.95 12.24 1,454,422 -0.20(-1.61%)
May 01, 2019 13.59 13.65 12.43 12.44 1,216,168 -1.15(-8.46%)
Apr 30, 2019 13.70 13.95 13.27 13.59 2,124,242 -0.09(-0.66%)
Apr 29, 2019 13.95 14.11 13.66 13.68 460,373 -0.28(-2.01%)
Apr 26, 2019 13.99 14.20 13.57 13.96 942,200 -0.04(-0.29%)
Apr 25, 2019 13.65 14.11 13.44 14.00 664,963 +0.32(+2.34%)
Apr 24, 2019 13.90 14.15 13.30 13.68 1,188,640 -0.07(-0.51%)
Apr 23, 2019 12.81 13.82 12.80 13.75 1,464,505 +0.99(+7.76%)
Apr 22, 2019 12.64 12.96 12.49 12.76 368,975 +0.08(+0.63%)
Apr 18, 2019 12.87 12.97 12.49 12.68 1,180,300 -0.10(-0.78%)
Apr 17, 2019 13.71 13.74 12.70 12.78 1,057,037 -0.85(-6.24%)
Apr 16, 2019 13.04 13.68 12.84 13.63 877,692 +0.68(+5.25%)
Apr 15, 2019 13.28 13.30 12.80 12.95 369,750 -0.27(-2.04%)
Apr 12, 2019 12.61 13.28 12.45 13.22 1,563,300 +0.62(+4.92%)
Apr 11, 2019 13.16 13.26 12.55 12.60 757,657 -0.56(-4.26%)
Apr 10, 2019 13.37 13.46 13.05 13.16 955,749 -0.18(-1.35%)
Apr 09, 2019 13.89 14.25 13.25 13.34 1,173,428 -0.56(-4.03%)
Apr 08, 2019 13.89 14.04 13.54 13.90 1,276,034 +0.04(+0.29%)
Apr 05, 2019 13.47 13.92 13.28 13.86 1,465,400 +0.53(+3.98%)
Apr 04, 2019 13.96 14.13 13.25 13.33 470,206 -0.68(-4.85%)
Apr 03, 2019 14.32 14.39 13.81 14.01 985,972 -0.13(-0.92%)
Apr 02, 2019 13.57 14.21 13.37 14.14 726,188 +0.54(+3.97%)
Apr 01, 2019 13.77 13.99 13.50 13.60 633,713 -0.05(-0.37%)
Mar 29, 2019 13.44 13.66 13.23 13.65 625,500 +0.34(+2.55%)
Mar 28, 2019 13.11 13.35 12.93 13.31 551,676 +0.24(+1.84%)
Mar 27, 2019 13.40 13.42 12.97 13.07 507,279 -0.37(-2.75%)
Mar 26, 2019 13.39 13.50 13.06 13.44 481,314 +0.20(+1.47%)
Mar 25, 2019 12.98 13.25 12.50 13.24 603,371 +0.29(+2.28%)
Mar 22, 2019 14.06 14.21 12.87 12.95 912,000 -1.36(-9.50%)
Mar 21, 2019 13.45 14.91 13.22 14.31 2,015,296 +0.85(+6.32%)
Mar 20, 2019 13.79 13.79 13.19 13.46 693,822 -0.32(-2.32%)
Mar 19, 2019 13.84 13.94 13.65 13.78 764,192 +0.07(+0.51%)
Mar 18, 2019 13.50 13.85 13.49 13.71 493,129 +0.20(+1.48%)
Mar 15, 2019 13.67 13.91 13.31 13.51 1,614,800 -0.07(-0.52%)
Mar 14, 2019 13.03 13.74 13.01 13.58 741,724 +0.62(+4.78%)
Mar 13, 2019 13.15 13.33 12.90 12.96 396,482 -0.12(-0.92%)
Mar 12, 2019 12.81 13.22 12.70 13.08 714,883 +0.31(+2.43%)
Mar 11, 2019 12.20 12.80 12.13 12.77 576,243 +0.63(+5.19%)
Mar 08, 2019 12.08 12.26 11.98 12.14 516,200 -0.06(-0.49%)
Mar 07, 2019 12.45 12.65 12.06 12.20 750,416 -0.30(-2.40%)
Mar 06, 2019 12.73 12.87 12.38 12.50 1,329,252 -0.26(-2.04%)
Mar 05, 2019 12.95 13.23 12.74 12.76 1,422,051 -0.20(-1.54%)
Mar 04, 2019 13.17 13.28 12.09 12.96 1,966,866 -0.23(-1.74%)
Mar 01, 2019 12.90 13.30 12.76 13.19 1,134,900 +0.37(+2.89%)
Feb 28, 2019 12.18 13.46 12.17 12.82 5,153,496 +0.61(+5.00%)
Feb 27, 2019 13.01 13.02 11.82 12.21 2,420,960 -1.30(-9.62%)
Feb 26, 2019 14.05 14.21 13.14 13.51 1,669,156 -1.20(-8.16%)
Feb 25, 2019 14.51 14.95 14.51 14.71 479,671 +0.36(+2.51%)
Feb 22, 2019 14.24 14.38 14.15 14.35 439,300 +0.18(+1.27%)
Feb 21, 2019 14.08 14.27 13.66 14.17 532,560 +0.13(+0.93%)
Feb 20, 2019 13.95 14.42 13.90 14.04 653,277 +0.12(+0.86%)
Feb 19, 2019 14.35 14.42 13.68 13.92 832,028 -0.40(-2.79%)
Feb 15, 2019 14.03 14.49 13.98 14.32 497,500 +0.34(+2.43%)
Feb 14, 2019 13.86 14.05 13.64 13.98 523,138 +0.06(+0.43%)
Feb 13, 2019 14.02 14.24 13.83 13.92 363,993 -0.08(-0.57%)
Feb 12, 2019 13.83 14.01 13.59 14.00 350,111 +0.34(+2.49%)
Feb 11, 2019 13.93 14.05 13.45 13.66 255,119 -0.17(-1.23%)
Feb 08, 2019 13.72 13.90 13.53 13.83 278,700 +0.09(+0.66%)
Feb 07, 2019 13.90 14.17 13.58 13.74 899,469 -0.26(-1.86%)
Feb 06, 2019 14.05 14.42 13.56 14.00 1,005,773 +0.02(+0.14%)
Feb 05, 2019 14.13 14.49 13.82 13.98 496,889 -0.16(-1.13%)
Feb 04, 2019 14.17 14.27 13.86 14.14 483,723 -0.03(-0.21%)
Feb 01, 2019 14.15 14.47 13.86 14.17 831,200 +0.09(+0.64%)
Jan 31, 2019 14.10 15.17 13.98 14.08 2,759,092 -0.04(-0.28%)
Jan 30, 2019 12.10 14.21 12.08 14.12 2,913,087 +2.10(+17.47%)
Jan 29, 2019 12.53 12.78 11.89 12.02 1,293,228 -0.47(-3.76%)
Jan 28, 2019 12.85 12.99 12.23 12.49 780,281 -0.54(-4.14%)
Jan 25, 2019 12.67 13.06 12.49 13.03 468,400 +0.42(+3.33%)
Jan 24, 2019 12.24 12.87 12.12 12.61 1,206,935 +0.37(+3.02%)
Jan 23, 2019 12.72 12.91 12.00 12.24 1,239,252 -0.42(-3.32%)
Jan 22, 2019 13.27 13.36 12.59 12.66 1,041,260 -0.75(-5.59%)
Jan 18, 2019 12.38 13.51 12.26 13.41 1,777,200 +1.05(+8.50%)
Jan 17, 2019 11.72 12.53 11.54 12.36 1,486,842 +0.71(+6.09%)
Jan 16, 2019 11.57 12.27 11.53 11.65 530,223 +0.17(+1.48%)
Jan 15, 2019 11.11 11.52 11.00 11.48 365,352 +0.47(+4.27%)
Jan 14, 2019 10.76 11.35 10.66 11.01 668,582 +0.18(+1.66%)
Jan 11, 2019 10.82 10.99 10.58 10.83 517,400 +0.06(+0.56%)
Jan 10, 2019 10.22 10.87 10.08 10.77 607,946 +0.47(+4.56%)
Jan 09, 2019 10.24 10.66 10.21 10.30 722,414 +0.05(+0.49%)
Jan 08, 2019 11.25 11.35 10.10 10.25 1,701,028 -0.92(-8.24%)
Jan 07, 2019 12.02 12.15 10.93 11.17 1,449,400 -0.60(-5.10%)
Jan 04, 2019 11.24 11.85 10.94 11.77 1,349,800 +0.69(+6.23%)
Jan 03, 2019 10.89 11.41 10.66 11.08 1,393,980 +0.16(+1.47%)
Jan 02, 2019 10.11 10.94 9.820 10.92 1,054,973 +0.67(+6.54%)
Dec 31, 2018 10.22 10.42 10.08 10.25 733,300 +0.08(+0.79%)
Dec 28, 2018 10.29 10.57 10.10 10.17 784,200 -0.07(-0.68%)
Dec 27, 2018 10.50 10.72 9.940 10.24 465,490 -0.34(-3.21%)
Dec 26, 2018 9.950 10.68 9.790 10.58 668,977 +0.64(+6.44%)
Dec 24, 2018 9.650 10.12 9.440 9.940 473,800 +0.14(+1.43%)
Dec 21, 2018 10.61 10.61 9.490 9.800 2,106,500 -0.69(-6.58%)
Dec 20, 2018 10.15 10.67 9.920 10.49 1,718,715 +0.30(+2.94%)
Dec 19, 2018 10.80 11.17 10.05 10.19 1,032,965 -0.63(-5.82%)
Dec 18, 2018 10.90 10.99 10.60 10.82 1,150,751 -0.01(-0.09%)
Dec 17, 2018 11.00 11.33 10.64 10.83 791,654 -0.28(-2.52%)
Dec 14, 2018 11.13 11.13 10.62 11.11 685,500 -0.09(-0.80%)
Dec 13, 2018 11.54 11.62 11.11 11.20 836,963 -0.30(-2.61%)
Dec 12, 2018 11.53 11.89 11.32 11.50 877,057 +0.07(+0.61%)
Dec 11, 2018 11.46 11.75 10.97 11.43 2,221,244 +0.03(+0.26%)
Dec 10, 2018 11.82 12.07 11.29 11.40 1,367,548 -0.43(-3.63%)
Dec 07, 2018 12.31 12.54 11.76 11.83 1,614,700 -0.49(-3.98%)
Dec 06, 2018 12.97 13.05 12.13 12.32 827,485 -0.94(-7.09%)
Dec 04, 2018 13.86 14.12 13.16 13.26 754,700 -0.77(-5.49%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.