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 (%)
Aug 31, 2016 4.624 4.720 4.520 4.660 7,570 -0.13(-2.71%)
Aug 30, 2016 4.780 4.790 4.780 4.790 428 -0.05(-1.03%)
Aug 29, 2016 4.940 4.940 4.790 4.840 5,584 -0.12(-2.42%)
Aug 26, 2016 4.600 4.980 4.460 4.960 20,947 +0.31(+6.67%)
Aug 25, 2016 4.760 4.800 4.470 4.650 31,322 -0.04(-0.85%)
Aug 24, 2016 4.710 4.720 4.650 4.690 6,908 +0.01(+0.21%)
Aug 23, 2016 4.620 4.770 4.590 4.680 5,341 +0.03(+0.65%)
Aug 22, 2016 4.930 4.930 4.600 4.650 23,133 -0.15(-3.12%)
Aug 19, 2016 4.880 4.890 4.600 4.800 18,906 -0.12(-2.44%)
Aug 18, 2016 4.769 4.990 4.769 4.920 3,961 +0.16(+3.36%)
Aug 17, 2016 4.900 4.900 4.680 4.760 7,105 +0.04(+0.85%)
Aug 16, 2016 4.750 4.880 4.700 4.720 5,342 -0.04(-0.84%)
Aug 15, 2016 4.754 4.870 4.700 4.760 10,135 -0.01(-0.21%)
Aug 12, 2016 5.000 5.000 4.770 4.770 17,559 -0.08(-1.65%)
Aug 11, 2016 4.810 4.985 4.810 4.850 24,336 -0.05(-1.02%)
Aug 10, 2016 4.800 4.900 4.775 4.900 13,435 +0.00(+0.00%)
Aug 09, 2016 5.058 5.058 4.640 4.900 10,858 +0.30(+6.50%)
Aug 08, 2016 5.000 5.000 4.593 4.601 26,206 -0.39(-7.80%)
Aug 05, 2016 4.900 5.000 4.690 4.990 35,086 +0.14(+2.89%)
Aug 04, 2016 4.850 4.860 4.700 4.850 8,889 +0.00(+0.00%)
Aug 03, 2016 4.505 4.850 4.505 4.850 11,891 +0.17(+3.63%)
Aug 02, 2016 4.713 4.790 4.440 4.680 17,269 -0.12(-2.50%)
Aug 01, 2016 4.675 4.800 4.675 4.800 4,389 +0.19(+4.12%)
Jul 29, 2016 4.830 4.830 4.610 4.610 11,049 -0.17(-3.56%)
Jul 28, 2016 4.600 5.000 4.600 4.780 12,374 +0.09(+1.92%)
Jul 27, 2016 4.700 4.700 4.643 4.690 7,376 +0.07(+1.52%)
Jul 26, 2016 4.720 4.720 4.620 4.620 54,891 -0.11(-2.33%)
Jul 25, 2016 4.700 4.730 4.600 4.730 3,577 +0.01(+0.21%)
Jul 22, 2016 4.728 4.728 4.720 4.720 618 -0.07(-1.46%)
Jul 21, 2016 4.780 4.790 4.780 4.790 4,559 +0.09(+1.91%)
Jul 20, 2016 4.630 4.920 4.620 4.700 22,388 -0.18(-3.69%)
Jul 19, 2016 4.900 4.900 4.800 4.880 2,198 -0.08(-1.61%)
Jul 18, 2016 5.010 5.010 4.950 4.960 4,533 +0.01(+0.20%)
Jul 15, 2016 4.950 4.950 4.950 4.950 728 -0.05(-1.00%)
Jul 14, 2016 4.950 5.010 4.950 5.000 2,228 +0.05(+1.01%)
Jul 13, 2016 4.865 5.010 4.865 4.950 4,442 -0.05(-1.00%)
Jul 12, 2016 5.000 5.020 4.830 5.000 7,173 +0.00(+0.00%)
Jul 11, 2016 5.010 5.010 4.590 5.000 20,330 +0.05(+1.01%)
Jul 08, 2016 4.980 4.980 4.950 4.950 757 -0.03(-0.60%)
Jul 07, 2016 4.810 4.980 4.645 4.980 9,870 +0.25(+5.17%)
Jul 05, 2016 4.350 4.750 4.340 4.735 8,318 +0.39(+8.85%)
Jul 01, 2016 4.290 4.350 4.350 4.350 65,700 +0.04(+0.93%)
Jun 30, 2016 4.600 4.600 4.310 4.310 16,961 -0.33(-7.11%)
Jun 29, 2016 4.700 4.780 4.590 4.640 16,716 -0.02(-0.43%)
Jun 28, 2016 4.660 4.700 4.539 4.660 16,417 +0.05(+1.08%)
Jun 27, 2016 4.790 4.790 4.560 4.610 28,594 -0.14(-2.95%)
Jun 24, 2016 4.750 4.860 4.510 4.750 67,221 -0.06(-1.25%)
Jun 23, 2016 4.900 5.090 4.810 4.810 8,372 -0.05(-1.03%)
Jun 22, 2016 4.850 4.896 4.825 4.860 19,419 -0.01(-0.21%)
Jun 21, 2016 5.060 5.060 4.800 4.870 104,224 -0.28(-5.44%)
Jun 20, 2016 5.400 5.750 5.120 5.150 11,651 +0.03(+0.59%)
Jun 17, 2016 5.470 5.470 4.910 5.120 117,554 +0.10(+1.99%)
Jun 16, 2016 5.000 5.030 4.780 5.020 9,426 +0.00(+0.10%)
Jun 15, 2016 5.500 5.500 4.740 5.015 31,388 +0.08(+1.72%)
Jun 14, 2016 4.790 4.989 4.710 4.930 36,681 +0.23(+4.89%)
Jun 13, 2016 5.940 5.940 4.550 4.700 103,544 -1.23(-20.74%)
Jun 10, 2016 4.810 6.080 4.800 5.930 21,864 +0.61(+11.47%)
Jun 09, 2016 5.140 5.320 5.040 5.320 30,287 +0.28(+5.56%)
Jun 08, 2016 4.800 5.100 4.800 5.040 32,092 +0.22(+4.56%)
Jun 07, 2016 4.580 4.840 4.438 4.820 9,199 +0.24(+5.24%)
Jun 06, 2016 4.640 4.650 4.510 4.580 2,988 +0.01(+0.22%)
Jun 03, 2016 4.450 4.780 4.300 4.570 4,809 +0.18(+4.10%)
Jun 02, 2016 4.450 4.550 4.370 4.390 6,362 -0.03(-0.68%)
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.