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 (%)
Nov 28, 2014 16.93 16.93 16.26 16.32 21,620 -0.68(-4.00%)
Nov 26, 2014 16.75 17.00 17.00 17.00 202,300 +0.20(+1.19%)
Nov 25, 2014 16.53 17.12 16.53 16.80 94,900 -0.20(-1.18%)
Nov 24, 2014 16.17 17.19 15.77 17.00 120,829 +1.30(+8.28%)
Nov 21, 2014 15.65 16.19 15.49 15.70 129,030 +0.34(+2.21%)
Nov 20, 2014 16.06 16.81 15.21 15.36 125,079 -0.78(-4.83%)
Nov 19, 2014 16.93 16.93 15.95 16.14 52,217 -0.84(-4.95%)
Nov 18, 2014 16.97 17.48 16.71 16.98 91,192 +0.12(+0.71%)
Nov 17, 2014 15.80 16.91 15.80 16.86 83,867 +1.06(+6.71%)
Nov 14, 2014 15.90 16.16 15.56 15.80 88,711 -0.04(-0.25%)
Nov 13, 2014 15.95 16.88 15.52 15.84 73,528 -0.14(-0.88%)
Nov 12, 2014 17.10 17.10 15.50 15.98 105,767 -1.22(-7.09%)
Nov 11, 2014 16.93 17.47 16.58 17.20 72,621 +0.29(+1.71%)
Nov 10, 2014 16.57 17.13 15.87 16.91 105,520 +0.34(+2.05%)
Nov 07, 2014 16.76 17.36 15.83 16.57 106,934 -0.25(-1.49%)
Nov 06, 2014 16.55 17.50 15.19 16.82 354,646 -0.23(-1.35%)
Nov 05, 2014 16.34 17.50 16.23 17.05 74,505 +0.88(+5.44%)
Nov 04, 2014 19.00 19.00 16.04 16.17 213,061 -1.85(-10.27%)
Nov 03, 2014 17.90 18.69 17.90 18.02 211,741 +0.11(+0.61%)
Oct 31, 2014 17.16 18.00 16.47 17.91 297,032 +1.10(+6.54%)
Oct 30, 2014 16.76 16.98 16.54 16.81 54,773 +0.07(+0.42%)
Oct 29, 2014 16.77 16.84 16.51 16.74 72,588 +0.04(+0.24%)
Oct 28, 2014 16.19 16.74 16.07 16.70 105,601 +0.47(+2.90%)
Oct 27, 2014 16.73 16.40 16.40 16.23 118,919 -0.17(-1.04%)
Oct 24, 2014 15.21 16.50 15.10 16.40 135,261 +1.10(+7.19%)
Oct 23, 2014 13.90 15.48 13.63 15.30 110,717 +1.48(+10.71%)
Oct 22, 2014 14.00 14.01 13.38 13.82 88,593 +0.14(+1.02%)
Oct 21, 2014 12.65 13.85 12.50 13.68 90,191 +1.27(+10.23%)
Oct 20, 2014 11.70 12.47 11.44 12.41 62,927 +0.74(+6.34%)
Oct 17, 2014 11.34 11.79 10.82 11.67 62,018 +0.44(+3.92%)
Oct 16, 2014 11.12 11.37 10.69 11.23 78,213 -0.18(-1.58%)
Oct 15, 2014 11.23 11.57 10.76 11.41 58,438 +0.16(+1.42%)
Oct 14, 2014 11.19 11.62 10.90 11.25 88,218 +0.24(+2.18%)
Oct 13, 2014 10.61 11.13 10.52 11.01 63,404 +0.00(+0.00%)
Oct 10, 2014 11.38 11.52 10.77 11.01 85,792 -0.40(-3.51%)
Oct 09, 2014 11.76 11.98 11.19 11.41 110,285 -0.35(-2.98%)
Oct 08, 2014 11.57 11.84 11.02 11.76 149,401 +0.21(+1.82%)
Oct 07, 2014 12.03 12.24 11.50 11.55 57,263 -0.46(-3.83%)
Oct 06, 2014 11.89 12.65 11.45 12.01 222,591 +0.09(+0.76%)
Oct 03, 2014 11.54 12.00 11.02 11.92 271,125 +0.44(+3.83%)
Oct 02, 2014 12.48 12.48 11.11 11.48 55,931 -0.31(-2.63%)
Oct 01, 2014 12.99 13.11 11.63 11.79 93,442 -0.89(-7.02%)
Sep 30, 2014 12.97 13.21 12.57 12.68 100,959 -0.34(-2.61%)
Sep 29, 2014 12.88 13.53 12.48 13.02 944,517 +0.02(+0.15%)
Sep 26, 2014 12.58 13.63 12.42 13.00 159,541 +0.44(+3.50%)
Sep 25, 2014 12.32 12.73 12.17 12.56 61,673 +0.23(+1.87%)
Sep 24, 2014 11.75 12.38 11.43 12.33 45,246 +1.08(+9.60%)
Sep 23, 2014 11.72 11.85 11.19 11.25 82,355 -0.46(-3.93%)
Sep 22, 2014 12.60 12.71 11.60 11.71 107,440 -0.84(-6.69%)
Sep 19, 2014 13.18 13.35 12.41 12.55 156,043 -0.64(-4.85%)
Sep 18, 2014 11.91 13.50 11.91 13.19 204,495 +0.87(+7.06%)
Sep 17, 2014 11.68 12.50 11.55 12.32 607,096 +0.61(+5.21%)
Sep 16, 2014 11.84 12.04 11.69 11.71 179,082 -0.13(-1.10%)
Sep 15, 2014 13.68 13.69 11.81 11.84 199,558 -1.14(-8.78%)
Sep 12, 2014 13.72 13.77 12.92 12.98 104,372 -0.72(-5.26%)
Sep 11, 2014 13.59 14.03 13.53 13.70 123,660 -0.04(-0.29%)
Sep 10, 2014 13.71 13.71 13.59 13.74 49,532 -0.03(-0.22%)
Sep 09, 2014 13.69 14.01 13.62 13.77 81,779 -0.01(-0.07%)
Sep 08, 2014 13.65 13.91 13.65 13.78 52,537 -0.08(-0.58%)
Sep 05, 2014 14.08 14.22 13.76 13.86 53,524 -0.24(-1.70%)
Sep 04, 2014 14.42 14.93 14.05 14.10 105,758 -0.42(-2.89%)
Sep 03, 2014 14.87 14.87 14.20 14.52 124,024 -0.28(-1.89%)
Sep 02, 2014 16.64 16.77 14.12 14.80 447,079 -2.24(-13.15%)
Aug 29, 2014 16.83 17.04 17.04 17.04 27,000 +0.15(+0.89%)
Aug 28, 2014 17.22 17.30 16.77 16.89 158,662 -0.33(-1.92%)
Aug 27, 2014 17.44 17.48 16.82 17.22 72,896 +0.23(+1.35%)
Aug 26, 2014 16.67 17.24 16.49 16.99 46,285 +0.38(+2.29%)
Aug 25, 2014 16.31 16.83 16.30 16.61 144,585 +0.35(+2.15%)
Aug 22, 2014 16.04 16.28 16.04 16.26 176,772 +0.15(+0.93%)
Aug 21, 2014 16.15 16.47 16.00 16.11 118,398 -0.12(-0.74%)
Aug 20, 2014 16.47 16.61 16.15 16.23 99,046 -0.36(-2.17%)
Aug 19, 2014 15.85 16.74 15.81 16.59 35,373 +0.85(+5.40%)
Aug 18, 2014 15.76 16.00 15.42 15.74 134,119 +0.14(+0.90%)
Aug 15, 2014 15.11 15.90 15.04 15.60 107,809 +0.65(+4.35%)
Aug 14, 2014 14.55 15.97 14.54 14.95 231,860 +0.40(+2.75%)
Aug 13, 2014 13.86 14.60 13.80 14.55 63,271 +0.22(+1.54%)
Aug 12, 2014 14.10 14.46 14.10 14.33 83,129 -0.13(-0.90%)
Aug 11, 2014 14.79 15.10 14.14 14.46 81,211 -0.35(-2.36%)
Aug 08, 2014 15.22 15.38 14.76 14.81 78,809 -0.38(-2.50%)
Aug 07, 2014 15.15 15.80 15.15 15.19 71,158 -0.03(-0.20%)
Aug 06, 2014 15.10 15.53 15.02 15.22 115,167 -0.44(-2.81%)
Aug 05, 2014 15.29 15.71 15.14 15.66 81,546 +0.20(+1.29%)
Aug 04, 2014 15.90 16.22 15.20 15.46 77,139 -0.33(-2.09%)
Aug 01, 2014 16.97 16.98 15.75 15.79 82,773 -1.10(-6.51%)
Jul 31, 2014 17.00 17.93 16.66 16.89 84,342 -0.26(-1.52%)
Jul 30, 2014 17.41 17.96 16.71 17.15 65,001 -0.17(-0.98%)
Jul 29, 2014 17.20 17.99 17.20 17.32 57,697 +0.17(+0.99%)
Jul 28, 2014 16.54 17.29 16.54 17.15 89,066 +0.53(+3.19%)
Jul 25, 2014 16.01 16.70 15.63 16.62 87,117 +0.49(+3.04%)
Jul 24, 2014 16.34 16.56 15.55 16.13 48,691 -0.10(-0.62%)
Jul 23, 2014 15.76 16.84 15.76 16.23 101,356 +0.52(+3.31%)
Jul 22, 2014 15.25 16.27 14.98 15.71 204,646 +0.45(+2.95%)
Jul 21, 2014 15.34 15.34 14.88 15.26 61,026 +0.12(+0.79%)
Jul 18, 2014 15.18 15.24 15.02 15.14 101,151 -0.11(-0.72%)
Jul 17, 2014 15.07 15.31 14.91 15.25 83,696 +0.22(+1.46%)
Jul 16, 2014 15.11 15.40 14.95 15.03 57,435 -0.02(-0.13%)
Jul 15, 2014 15.50 15.69 15.00 15.05 135,895 -0.79(-4.99%)
Jul 14, 2014 15.49 15.91 15.20 15.84 48,458 +0.30(+1.93%)
Jul 11, 2014 15.38 15.63 15.16 15.54 45,605 +0.24(+1.57%)
Jul 10, 2014 15.64 15.98 15.20 15.30 134,433 -0.80(-4.97%)
Jul 09, 2014 16.84 17.15 15.98 16.10 82,290 -0.80(-4.73%)
Jul 08, 2014 17.58 17.58 15.17 16.90 145,909 -0.78(-4.41%)
Jul 07, 2014 17.97 17.97 17.42 17.68 69,794 -0.29(-1.61%)
Jul 03, 2014 18.19 17.97 17.97 17.97 44,600 -0.13(-0.72%)
Jul 02, 2014 19.72 20.01 18.01 18.10 170,857 -1.74(-8.77%)
Jul 01, 2014 20.02 20.64 19.05 19.84 107,071 -0.23(-1.15%)
Jun 30, 2014 18.69 20.20 18.69 20.07 128,503 +1.36(+7.27%)
Jun 27, 2014 17.90 19.51 17.90 18.71 1,150,430 +0.73(+4.06%)
Jun 26, 2014 17.78 18.32 17.25 17.98 87,678 +0.36(+2.04%)
Jun 25, 2014 18.17 18.17 16.76 17.62 129,757 -0.70(-3.82%)
Jun 24, 2014 18.43 19.64 17.19 18.32 193,628 -0.51(-2.71%)
Jun 23, 2014 18.01 19.37 17.56 18.83 217,165 +0.93(+5.20%)
Jun 20, 2014 17.78 18.24 17.73 17.90 273,942 +0.22(+1.24%)
Jun 19, 2014 17.44 18.95 17.40 17.68 224,326 +0.13(+0.74%)
Jun 18, 2014 19.22 19.22 17.12 17.55 339,161 -0.75(-4.10%)
Jun 17, 2014 18.70 20.25 17.66 18.30 131,339 -0.27(-1.45%)
Jun 16, 2014 22.94 22.95 18.26 18.57 343,849 -1.77(-8.70%)
Jun 13, 2014 21.00 21.00 18.84 20.34 262,565 +1.64(+8.77%)
Jun 12, 2014 17.43 19.49 17.12 18.70 138,520 +1.27(+7.29%)
Jun 11, 2014 15.51 17.74 15.51 17.43 377,251 +2.68(+18.17%)
Jun 10, 2014 15.39 15.42 14.68 14.75 87,156 -0.97(-6.17%)
Jun 06, 2014 15.64 16.07 15.23 15.72 197,870 +0.23(+1.48%)
Jun 05, 2014 14.02 15.63 13.99 15.49 365,202 +1.57(+11.28%)
Jun 04, 2014 13.14 14.37 13.14 13.92 334,401 +0.87(+6.67%)
Jun 03, 2014 12.34 13.50 12.34 13.05 337,392 +0.79(+6.44%)
Jun 02, 2014 10.87 12.36 10.84 12.26 398,732 +1.52(+14.15%)
May 30, 2014 10.54 11.00 10.54 10.74 79,783 +0.28(+2.68%)
May 29, 2014 10.40 10.50 10.15 10.46 57,688 +0.03(+0.29%)
May 28, 2014 10.05 10.53 9.930 10.43 68,919 +0.52(+5.25%)
May 27, 2014 10.06 10.40 9.910 9.910 28,288 -0.17(-1.69%)
May 23, 2014 9.970 10.08 10.08 10.08 7,800 +0.03(+0.30%)
May 22, 2014 9.940 10.06 9.940 10.05 38,138 +0.06(+0.60%)
May 21, 2014 10.25 10.25 9.950 9.990 96,246 -0.20(-1.96%)
May 20, 2014 10.07 10.24 10.04 10.19 80,997 +0.13(+1.29%)
May 19, 2014 10.00 10.12 9.910 10.06 22,537 +0.04(+0.40%)
May 16, 2014 10.01 10.10 10.00 10.02 22,991 -0.04(-0.40%)
May 15, 2014 10.10 10.15 9.903 10.06 52,928 +0.01(+0.10%)
May 14, 2014 10.20 10.20 9.932 10.05 60,637 -0.01(-0.10%)
May 13, 2014 10.06 10.21 9.810 10.06 172,963 -0.09(-0.89%)
May 12, 2014 10.54 10.54 10.00 10.15 58,975 +0.15(+1.50%)
May 09, 2014 9.810 10.15 9.810 10.00 88,438 -0.03(-0.30%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.