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 )

14.65 -0.59 (-3.87%)
Streaming Delayed Price Updated: 3:40 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 (%)
Aug 31, 2023 9.310 9.470 9.290 9.310 471,967 +0.00(+0.00%)
Aug 30, 2023 9.140 9.405 9.130 9.310 554,363 +0.13(+1.42%)
Aug 29, 2023 8.820 9.331 8.560 9.180 622,426 +0.32(+3.61%)
Aug 28, 2023 8.780 9.060 8.760 8.860 591,490 +0.13(+1.49%)
Aug 25, 2023 8.730 8.850 8.510 8.730 541,484 +0.02(+0.23%)
Aug 24, 2023 8.770 8.870 8.510 8.710 708,246 -0.06(-0.68%)
Aug 23, 2023 8.490 8.900 8.490 8.770 748,761 +0.39(+4.65%)
Aug 22, 2023 8.620 8.730 8.340 8.380 339,481 -0.24(-2.78%)
Aug 21, 2023 8.390 8.720 8.230 8.620 538,415 +0.21(+2.50%)
Aug 18, 2023 8.440 8.700 8.340 8.410 599,977 -0.06(-0.71%)
Aug 17, 2023 8.860 8.860 8.350 8.470 678,310 -0.27(-3.09%)
Aug 16, 2023 9.560 9.680 8.730 8.740 767,705 -0.92(-9.52%)
Aug 15, 2023 9.800 10.24 9.560 9.660 947,139 +0.31(+3.37%)
Aug 14, 2023 8.760 9.465 8.575 9.345 753,342 +0.45(+5.00%)
Aug 11, 2023 9.580 9.970 8.640 8.900 1,118,520 -0.78(-8.06%)
Aug 10, 2023 9.880 9.960 9.320 9.680 1,125,734 -0.12(-1.22%)
Aug 09, 2023 11.41 11.80 9.550 9.800 1,409,670 -1.24(-11.23%)
Aug 08, 2023 10.80 11.15 10.57 11.04 950,095 +0.24(+2.22%)
Aug 07, 2023 11.16 11.22 10.58 10.80 629,082 -0.30(-2.70%)
Aug 04, 2023 10.90 11.27 10.74 11.10 771,578 +0.37(+3.45%)
Aug 03, 2023 11.15 11.15 10.61 10.73 776,770 -0.53(-4.71%)
Aug 02, 2023 10.56 11.66 10.56 11.26 1,503,053 +0.77(+7.34%)
Aug 01, 2023 10.80 10.85 10.47 10.49 737,519 -0.42(-3.85%)
Jul 31, 2023 11.15 11.26 10.70 10.91 819,947 -0.25(-2.24%)
Jul 28, 2023 10.92 11.23 10.72 11.16 666,170 +0.45(+4.20%)
Jul 27, 2023 11.32 11.39 10.57 10.71 947,399 -0.55(-4.88%)
Jul 26, 2023 11.15 11.52 11.04 11.26 1,032,489 +0.25(+2.27%)
Jul 25, 2023 10.52 11.19 10.37 11.01 1,259,655 +0.60(+5.76%)
Jul 24, 2023 10.63 10.94 10.27 10.41 754,499 -0.22(-2.07%)
Jul 21, 2023 10.20 10.74 9.870 10.63 803,840 +0.60(+5.98%)
Jul 20, 2023 10.23 10.24 9.930 10.03 671,441 -0.25(-2.43%)
Jul 19, 2023 10.40 10.82 10.25 10.28 541,118 -0.03(-0.29%)
Jul 18, 2023 10.09 10.40 10.06 10.31 567,381 +0.19(+1.88%)
Jul 17, 2023 9.770 10.27 9.550 10.12 688,589 +0.35(+3.58%)
Jul 14, 2023 10.14 10.25 9.559 9.770 553,418 -0.34(-3.36%)
Jul 13, 2023 10.55 10.74 10.07 10.11 721,830 -0.33(-3.16%)
Jul 12, 2023 10.39 10.60 10.09 10.44 899,651 +0.10(+0.97%)
Jul 11, 2023 10.28 10.80 9.930 10.34 1,811,152 +0.63(+6.49%)
Jul 10, 2023 10.07 10.33 9.500 9.710 1,603,945 -0.38(-3.77%)
Jul 07, 2023 8.500 10.33 8.500 10.09 5,756,633 +1.71(+20.41%)
Jul 06, 2023 8.410 8.570 8.110 8.380 642,615 -0.19(-2.22%)
Jul 05, 2023 8.400 8.620 8.220 8.570 533,598 +0.08(+0.94%)
Jul 03, 2023 8.580 8.620 8.380 8.490 212,623 -0.01(-0.12%)
Jun 30, 2023 8.750 8.750 8.480 8.500 473,107 -0.06(-0.70%)
Jun 29, 2023 8.710 8.865 8.460 8.560 744,100 -0.21(-2.39%)
Jun 28, 2023 8.650 8.880 8.435 8.770 816,803 +0.10(+1.15%)
Jun 27, 2023 8.310 8.750 8.130 8.670 761,384 +0.27(+3.21%)
Jun 26, 2023 7.850 8.535 7.730 8.400 932,820 +0.52(+6.60%)
Jun 23, 2023 7.800 8.030 7.680 7.880 3,027,132 -0.06(-0.76%)
Jun 22, 2023 8.070 8.120 7.849 7.940 424,410 -0.13(-1.61%)
Jun 21, 2023 8.150 8.300 7.870 8.070 740,500 -0.17(-2.06%)
Jun 20, 2023 7.970 8.280 7.690 8.240 1,042,471 +0.28(+3.52%)
Jun 16, 2023 8.350 8.350 7.910 7.960 2,475,116 -0.30(-3.63%)
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.