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 )

14.98 -0.26 (-1.71%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 15, 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 (%)
May 31, 2023 7.970 8.170 7.760 7.980 574,535 +0.01(+0.13%)
May 30, 2023 8.010 8.280 7.760 7.970 598,500 +0.01(+0.13%)
May 26, 2023 8.100 8.220 7.910 7.960 521,854 -0.13(-1.61%)
May 25, 2023 8.430 8.595 8.050 8.090 688,616 -0.37(-4.37%)
May 24, 2023 8.610 8.640 8.130 8.460 676,701 -0.22(-2.53%)
May 23, 2023 8.480 9.200 8.440 8.680 687,403 +0.13(+1.52%)
May 22, 2023 7.680 8.690 7.560 8.550 716,052 +0.87(+11.33%)
May 19, 2023 7.740 7.940 7.510 7.680 562,881 +0.07(+0.92%)
May 18, 2023 7.620 7.920 7.450 7.610 705,368 -0.16(-2.06%)
May 17, 2023 7.800 7.800 7.425 7.770 665,532 +0.00(+0.00%)
May 16, 2023 8.100 8.140 7.705 7.770 983,879 -0.57(-6.83%)
May 15, 2023 8.080 8.450 7.930 8.340 743,335 +0.29(+3.60%)
May 12, 2023 8.450 8.470 7.410 8.050 1,137,932 -0.31(-3.71%)
May 11, 2023 6.450 8.800 6.220 8.360 1,749,324 -0.23(-2.68%)
May 10, 2023 8.750 9.250 8.340 8.590 817,175 +0.06(+0.70%)
May 09, 2023 8.160 8.310 7.970 8.530 758,533 +0.32(+3.90%)
May 08, 2023 8.390 8.390 8.070 8.210 541,690 -0.18(-2.15%)
May 05, 2023 8.780 8.780 8.360 8.390 591,235 -0.23(-2.67%)
May 04, 2023 8.550 8.750 8.180 8.620 741,292 +0.10(+1.17%)
May 03, 2023 7.900 8.695 7.900 8.520 975,751 +0.61(+7.71%)
May 02, 2023 8.260 8.260 7.820 7.910 950,166 -0.39(-4.70%)
May 01, 2023 8.100 8.385 7.955 8.300 739,700 +0.21(+2.60%)
Apr 28, 2023 7.780 8.135 7.630 8.090 658,036 +0.31(+3.98%)
Apr 27, 2023 7.880 8.080 7.700 7.780 591,607 -0.02(-0.26%)
Apr 26, 2023 8.140 8.190 7.655 7.800 643,955 -0.19(-2.38%)
Apr 25, 2023 8.340 8.350 7.990 7.990 700,123 -0.45(-5.33%)
Apr 24, 2023 8.700 8.700 8.250 8.440 633,486 -0.25(-2.88%)
Apr 21, 2023 8.730 8.890 8.630 8.690 487,794 +0.06(+0.70%)
Apr 20, 2023 8.880 8.990 8.605 8.630 647,245 -0.41(-4.54%)
Apr 19, 2023 8.930 9.095 8.715 9.040 491,694 -0.03(-0.33%)
Apr 18, 2023 9.420 9.420 8.935 9.070 728,776 -0.29(-3.10%)
Apr 17, 2023 8.950 9.450 8.890 9.360 954,452 +0.48(+5.41%)
Apr 14, 2023 9.420 9.560 8.678 8.880 860,303 -0.58(-6.13%)
Apr 13, 2023 8.700 9.550 8.700 9.460 1,244,934 +0.88(+10.26%)
Apr 12, 2023 8.950 9.114 8.420 8.580 779,268 -0.19(-2.17%)
Apr 11, 2023 8.740 8.950 8.685 8.770 742,739 +0.12(+1.39%)
Apr 10, 2023 8.730 8.800 8.520 8.650 630,761 -0.16(-1.82%)
Apr 06, 2023 8.610 8.950 8.530 8.810 793,517 +0.23(+2.68%)
Apr 05, 2023 8.700 8.872 8.570 8.580 662,061 -0.14(-1.61%)
Apr 04, 2023 8.770 8.770 8.570 8.720 865,136 -0.02(-0.23%)
Apr 03, 2023 9.140 9.140 8.560 8.740 1,533,377 -0.40(-4.38%)
Mar 31, 2023 8.880 9.340 8.850 9.140 992,856 +0.29(+3.28%)
Mar 30, 2023 9.220 9.240 8.820 8.850 610,837 -0.25(-2.75%)
Mar 29, 2023 9.040 9.300 8.860 9.100 878,154 +0.27(+3.06%)
Mar 28, 2023 9.050 9.180 8.755 8.830 752,308 -0.25(-2.75%)
Mar 27, 2023 9.070 9.290 8.920 9.080 594,594 +0.13(+1.45%)
Mar 24, 2023 8.850 8.990 8.720 8.950 706,618 +0.12(+1.36%)
Mar 23, 2023 9.040 9.190 8.665 8.830 1,241,961 -0.05(-0.56%)
Mar 22, 2023 9.420 9.530 8.860 8.880 992,152 -0.54(-5.73%)
Mar 21, 2023 9.310 9.630 9.140 9.420 845,693 +0.20(+2.17%)
Mar 20, 2023 9.210 9.450 9.100 9.220 991,500 -0.06(-0.65%)
Mar 17, 2023 9.560 9.590 9.080 9.280 2,267,999 -0.38(-3.93%)
Mar 16, 2023 9.840 9.880 9.470 9.660 841,962 -0.22(-2.23%)
Mar 15, 2023 9.750 9.930 9.540 9.880 855,483 +0.04(+0.41%)
Mar 14, 2023 9.990 10.07 9.590 9.840 1,249,703 +0.05(+0.51%)
Mar 13, 2023 9.430 10.01 9.370 9.790 1,554,503 +0.26(+2.73%)
Mar 10, 2023 10.01 10.06 9.160 9.530 1,895,867 -0.51(-5.08%)
Mar 09, 2023 10.64 10.88 9.950 10.04 1,975,329 -0.65(-6.04%)
Mar 08, 2023 10.24 10.78 9.910 10.69 1,544,370 +0.08(+0.71%)
Mar 07, 2023 9.520 10.64 9.510 10.61 2,203,740 -0.04(-0.38%)
Mar 06, 2023 9.060 10.75 9.030 10.65 5,309,757 +1.68(+18.73%)
Mar 03, 2023 9.310 9.310 8.100 8.970 10,346,443 -1.79(-16.67%)
Mar 02, 2023 15.74 16.25 9.050 10.77 14,115,304 -5.23(-32.72%)
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.