Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Caredx Inc (NQ: CDNA )

14.78 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Feb 29, 2016 5.060 5.080 4.800 4.820 5,996 -0.14(-2.82%)
Feb 26, 2016 5.170 5.190 4.745 4.960 5,284 +0.24(+5.08%)
Feb 25, 2016 5.150 5.150 4.650 4.720 8,880 -0.10(-2.07%)
Feb 24, 2016 5.040 5.150 4.645 4.820 8,240 -0.13(-2.63%)
Feb 23, 2016 5.000 5.260 4.890 4.950 11,682 -0.16(-3.13%)
Feb 22, 2016 5.270 5.280 5.110 5.110 8,638 +0.00(+0.00%)
Feb 19, 2016 5.330 5.340 5.050 5.110 16,034 -0.09(-1.73%)
Feb 18, 2016 5.120 5.340 5.120 5.200 15,437 -0.01(-0.19%)
Feb 17, 2016 5.330 5.350 5.040 5.210 15,063 -0.09(-1.70%)
Feb 16, 2016 5.510 5.510 4.950 5.300 7,296 +0.20(+3.92%)
Feb 12, 2016 5.360 5.100 5.100 5.100 15,900 +0.03(+0.65%)
Feb 11, 2016 4.809 5.240 4.800 5.067 14,412 +0.30(+6.23%)
Feb 10, 2016 5.130 5.260 4.750 4.770 5,772 -0.10(-2.05%)
Feb 09, 2016 4.490 5.200 4.300 4.870 17,024 +0.44(+9.93%)
Feb 08, 2016 4.412 4.660 4.070 4.430 59,747 +0.11(+2.55%)
Feb 05, 2016 4.640 4.840 4.320 4.320 19,384 -0.33(-7.10%)
Feb 04, 2016 4.750 4.750 4.550 4.650 9,599 +0.09(+1.97%)
Feb 03, 2016 4.950 4.950 4.503 4.560 6,162 +0.00(+0.00%)
Feb 02, 2016 4.490 4.990 4.450 4.560 28,585 -0.32(-6.46%)
Feb 01, 2016 4.830 5.050 4.650 4.875 14,880 -0.03(-0.51%)
Jan 29, 2016 5.170 5.190 4.840 4.900 11,402 -0.04(-0.81%)
Jan 28, 2016 5.490 5.710 4.850 4.940 13,154 -0.48(-8.86%)
Jan 27, 2016 5.140 5.440 5.140 5.420 3,884 -0.03(-0.55%)
Jan 26, 2016 5.490 5.490 5.350 5.450 7,990 -0.03(-0.55%)
Jan 25, 2016 5.330 5.520 5.307 5.480 14,802 +0.21(+3.98%)
Jan 22, 2016 5.330 5.340 5.070 5.270 12,636 +0.04(+0.76%)
Jan 21, 2016 5.120 5.470 5.120 5.230 11,778 -0.15(-2.79%)
Jan 20, 2016 5.490 5.210 5.030 5.380 6,591 +0.17(+3.26%)
Jan 19, 2016 5.570 5.610 5.180 5.210 9,095 -0.19(-3.52%)
Jan 15, 2016 5.400 5.400 5.400 5.400 7,300 -0.01(-0.18%)
Jan 14, 2016 5.540 5.540 5.090 5.410 36,773 +0.13(+2.44%)
Jan 13, 2016 6.030 6.030 5.200 5.281 27,198 -0.82(-13.43%)
Jan 12, 2016 6.180 6.240 6.010 6.100 3,938 +0.10(+1.67%)
Jan 11, 2016 6.000 6.000 5.925 6.000 3,861 -0.04(-0.66%)
Jan 08, 2016 6.640 6.330 6.000 6.040 8,788 -0.29(-4.58%)
Jan 07, 2016 6.790 6.790 6.130 6.330 838 +0.01(+0.22%)
Jan 06, 2016 6.240 6.600 6.010 6.316 7,777 +0.08(+1.22%)
Jan 05, 2016 6.840 6.840 6.010 6.240 3,845 -0.03(-0.48%)
Jan 04, 2016 6.210 6.275 6.210 6.270 1,667 -0.13(-2.03%)
Dec 31, 2015 6.350 6.400 6.400 6.400 13,400 +0.12(+1.91%)
Dec 30, 2015 6.450 6.450 6.255 6.280 1,759 -0.08(-1.26%)
Dec 29, 2015 6.430 6.440 6.230 6.360 6,807 -0.03(-0.47%)
Dec 28, 2015 6.570 6.570 6.298 6.390 3,182 -0.13(-1.99%)
Dec 24, 2015 6.530 6.520 6.520 6.520 2,000 +0.13(+2.03%)
Dec 23, 2015 6.262 6.490 6.200 6.390 32,650 +0.03(+0.47%)
Dec 22, 2015 6.420 6.420 6.350 6.360 2,615 -0.03(-0.55%)
Dec 21, 2015 6.395 6.395 6.395 6.395 1,100 -0.04(-0.54%)
Dec 18, 2015 6.530 6.838 6.350 6.430 43,975 -0.11(-1.68%)
Dec 17, 2015 6.746 6.746 6.400 6.540 1,419 -0.05(-0.76%)
Dec 16, 2015 6.490 6.695 6.458 6.590 22,830 +0.34(+5.44%)
Dec 15, 2015 6.468 6.490 6.021 6.250 5,943 -0.15(-2.34%)
Dec 14, 2015 6.310 6.400 6.117 6.400 4,932 +0.00(+0.05%)
Dec 11, 2015 6.397 6.397 6.397 6.397 532 -0.13(-2.04%)
Dec 10, 2015 6.295 6.530 6.200 6.530 6,734 +0.11(+1.71%)
Dec 09, 2015 6.510 6.620 6.350 6.420 74,816 -0.10(-1.53%)
Dec 08, 2015 6.350 6.650 6.350 6.520 3,647 -0.16(-2.40%)
Dec 07, 2015 6.450 6.680 6.310 6.680 6,907 +0.20(+3.09%)
Dec 04, 2015 6.560 6.620 6.000 6.480 73,313 -0.13(-1.97%)
Dec 03, 2015 6.620 6.620 6.610 6.610 200 -0.07(-1.05%)
Dec 02, 2015 6.550 6.680 6.550 6.680 2,148 +0.15(+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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.