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 (%)
Nov 30, 2016 3.600 3.700 3.400 3.600 54,725 -0.05(-1.37%)
Nov 29, 2016 3.900 3.900 3.600 3.650 138,366 -0.10(-2.67%)
Nov 28, 2016 3.850 4.000 3.600 3.750 46,141 -0.10(-2.60%)
Nov 25, 2016 3.579 3.900 3.500 3.850 12,147 +0.20(+5.48%)
Nov 23, 2016 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 22, 2016 3.500 4.050 3.250 3.650 196,082 +0.65(+21.67%)
Nov 21, 2016 3.200 3.350 3.000 3.000 48,064 -0.15(-4.76%)
Nov 18, 2016 3.250 3.450 3.050 3.150 34,050 -0.10(-3.08%)
Nov 17, 2016 3.400 3.600 3.100 3.250 65,499 -0.10(-2.99%)
Nov 16, 2016 3.674 3.700 3.150 3.350 36,264 -0.30(-8.22%)
Nov 15, 2016 3.950 3.950 3.450 3.650 49,844 -0.35(-8.75%)
Nov 14, 2016 3.950 4.000 3.900 4.000 8,649 +0.00(+0.00%)
Nov 11, 2016 3.750 4.000 3.655 4.000 7,029 +0.10(+2.56%)
Nov 10, 2016 3.800 3.900 3.800 3.900 927 +0.05(+1.30%)
Nov 09, 2016 3.850 3.900 3.800 3.850 7,542 +0.00(+0.00%)
Nov 08, 2016 3.850 3.900 3.850 3.850 919 +0.10(+2.67%)
Nov 07, 2016 4.000 4.000 3.700 3.750 5,473 +0.05(+1.35%)
Nov 04, 2016 3.800 3.900 3.700 3.700 3,165 -0.15(-3.90%)
Nov 03, 2016 3.850 3.850 3.850 3.850 199 +0.10(+2.67%)
Nov 02, 2016 3.750 3.750 3.750 3.750 262 +0.05(+1.35%)
Nov 01, 2016 3.560 3.700 3.560 3.700 1,646 +0.05(+1.37%)
Oct 31, 2016 3.650 3.650 3.600 3.650 1,647 -0.02(-0.54%)
Oct 28, 2016 3.630 3.940 3.630 3.670 3,322 -0.18(-4.68%)
Oct 27, 2016 3.750 3.860 3.740 3.850 5,777 +0.10(+2.67%)
Oct 26, 2016 3.740 3.750 3.730 3.750 1,450 -0.01(-0.27%)
Oct 25, 2016 3.760 3.850 3.670 3.760 14,784 -0.11(-2.84%)
Oct 24, 2016 3.770 3.990 3.770 3.870 13,597 -0.04(-1.02%)
Oct 21, 2016 3.950 3.950 3.860 3.910 7,752 -0.08(-2.01%)
Oct 20, 2016 3.870 3.990 3.870 3.990 2,750 +0.12(+3.10%)
Oct 19, 2016 4.076 4.076 3.830 3.870 17,581 -0.14(-3.49%)
Oct 18, 2016 3.900 4.010 3.850 4.010 52,640 +0.16(+4.16%)
Oct 17, 2016 3.973 3.973 3.700 3.850 10,303 +0.15(+4.05%)
Oct 14, 2016 3.840 3.840 3.636 3.700 19,595 -0.10(-2.63%)
Oct 13, 2016 3.740 3.950 3.717 3.800 7,891 +0.02(+0.53%)
Oct 12, 2016 3.810 3.820 3.760 3.780 6,367 +0.05(+1.34%)
Oct 11, 2016 3.990 3.995 3.650 3.730 20,193 -0.23(-5.81%)
Oct 10, 2016 4.005 4.010 3.960 3.960 7,957 -0.01(-0.25%)
Oct 07, 2016 3.650 4.020 3.630 3.970 34,388 +0.32(+8.77%)
Oct 06, 2016 3.690 3.740 3.630 3.650 11,816 +0.02(+0.55%)
Oct 05, 2016 3.600 3.732 3.600 3.630 14,865 +0.06(+1.68%)
Oct 04, 2016 3.740 3.820 3.570 3.570 14,293 -0.18(-4.80%)
Oct 03, 2016 3.660 3.810 3.558 3.750 8,415 +0.20(+5.63%)
Sep 30, 2016 3.770 3.850 3.550 3.550 41,096 -0.21(-5.59%)
Sep 29, 2016 3.810 3.910 3.680 3.760 28,141 +0.01(+0.27%)
Sep 28, 2016 3.570 3.810 3.550 3.750 50,095 +0.13(+3.59%)
Sep 27, 2016 3.590 3.680 3.550 3.620 28,063 +0.00(+0.00%)
Sep 26, 2016 3.690 3.770 3.280 3.620 57,207 -0.14(-3.72%)
Sep 23, 2016 3.800 3.880 3.740 3.760 16,607 -0.06(-1.57%)
Sep 22, 2016 3.950 3.960 3.800 3.820 121,424 -0.07(-1.80%)
Sep 21, 2016 3.890 3.960 3.750 3.890 444,263 -0.41(-9.53%)
Sep 20, 2016 4.300 4.420 4.110 4.300 9,226 +0.02(+0.55%)
Sep 19, 2016 4.090 4.310 4.090 4.276 5,482 +0.22(+5.33%)
Sep 16, 2016 4.230 4.400 4.050 4.060 23,694 -0.20(-4.69%)
Sep 15, 2016 4.410 4.410 4.200 4.260 27,293 -0.17(-3.84%)
Sep 14, 2016 4.440 4.625 4.280 4.430 25,816 +0.09(+2.07%)
Sep 13, 2016 4.390 4.460 4.300 4.340 6,436 -0.22(-4.82%)
Sep 12, 2016 4.490 4.570 4.400 4.560 23,004 -0.08(-1.72%)
Sep 09, 2016 4.620 4.660 4.470 4.640 81,543 +0.04(+0.87%)
Sep 08, 2016 4.550 4.660 4.550 4.600 14,981 +0.02(+0.44%)
Sep 07, 2016 4.486 4.740 4.486 4.580 15,111 -0.14(-2.97%)
Sep 06, 2016 4.520 4.840 4.520 4.720 12,389 +0.18(+3.96%)
Sep 02, 2016 4.483 4.540 4.540 4.540 3,800 +0.02(+0.44%)
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.