Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Caredx Inc (NQ: CDNA )

8.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2016 4.520 4.590 4.310 4.440 19,237 -0.10(-2.20%)
Apr 28, 2016 4.500 4.550 4.370 4.540 4,265 +0.19(+4.40%)
Apr 27, 2016 4.570 4.640 4.320 4.348 15,828 -0.21(-4.64%)
Apr 26, 2016 4.740 4.740 4.150 4.560 55,955 +0.29(+6.79%)
Apr 25, 2016 4.600 4.600 4.270 4.270 14,779 -0.10(-2.29%)
Apr 22, 2016 4.670 4.670 4.260 4.370 16,824 -0.13(-2.89%)
Apr 21, 2016 4.440 4.540 4.220 4.500 32,853 +0.14(+3.21%)
Apr 20, 2016 4.440 4.500 4.235 4.360 46,270 -0.08(-1.80%)
Apr 19, 2016 4.350 4.460 4.260 4.440 76,992 +0.09(+2.07%)
Apr 18, 2016 4.570 4.570 4.300 4.350 31,755 -0.10(-2.25%)
Apr 15, 2016 4.650 4.665 4.130 4.450 205,544 -0.79(-15.08%)
Apr 13, 2016 5.160 5.240 5.240 5.240 1 +0.08(+1.55%)
Apr 12, 2016 5.160 5.210 5.160 5.160 702 +0.00(+0.00%)
Apr 11, 2016 5.085 5.160 5.085 5.160 455 +0.04(+0.87%)
Apr 08, 2016 5.250 5.250 5.116 5.116 1,238 -0.13(-2.56%)
Apr 07, 2016 5.220 5.250 5.200 5.250 4,708 +0.07(+1.35%)
Apr 06, 2016 5.112 5.250 5.112 5.180 1,258 -0.03(-0.58%)
Apr 05, 2016 5.122 5.250 5.098 5.210 2,433 -0.04(-0.76%)
Apr 04, 2016 5.220 5.250 5.050 5.250 9,803 +0.13(+2.54%)
Apr 01, 2016 4.900 5.268 4.900 5.120 3,966 +0.16(+3.23%)
Mar 31, 2016 5.000 5.280 4.960 4.960 16,137 -0.01(-0.20%)
Mar 30, 2016 5.400 5.400 4.860 4.970 5,376 -0.11(-2.17%)
Mar 29, 2016 5.030 5.300 4.950 5.080 5,198 +0.02(+0.40%)
Mar 28, 2016 5.092 5.092 5.009 5.060 3,974 -0.21(-3.98%)
Mar 24, 2016 4.830 5.270 5.270 5.270 24,400 +0.57(+12.13%)
Mar 23, 2016 4.750 4.990 4.680 4.700 8,736 -0.13(-2.69%)
Mar 22, 2016 4.820 4.880 4.625 4.830 4,108 -0.05(-1.02%)
Mar 21, 2016 4.490 4.910 4.450 4.880 20,373 +0.41(+9.17%)
Mar 18, 2016 4.900 4.900 4.370 4.470 21,915 -0.39(-8.02%)
Mar 17, 2016 4.990 5.020 4.550 4.860 10,541 +0.01(+0.21%)
Mar 16, 2016 4.900 5.170 4.750 4.850 14,042 -0.12(-2.41%)
Mar 15, 2016 5.220 5.430 4.950 4.970 9,398 -0.43(-7.96%)
Mar 14, 2016 5.380 5.400 5.220 5.400 9,579 +0.01(+0.19%)
Mar 11, 2016 5.350 5.390 5.310 5.390 7,137 +0.07(+1.31%)
Mar 10, 2016 5.300 5.490 5.300 5.320 6,341 -0.18(-3.27%)
Mar 09, 2016 5.450 5.500 5.248 5.500 10,767 +0.20(+3.77%)
Mar 08, 2016 4.940 5.420 4.940 5.300 14,366 +0.70(+15.22%)
Mar 07, 2016 4.670 4.710 4.500 4.600 6,800 +0.00(+0.00%)
Mar 04, 2016 4.580 4.740 4.480 4.600 14,529 +0.19(+4.31%)
Mar 03, 2016 4.410 4.650 4.400 4.410 4,433 +0.04(+0.92%)
Mar 02, 2016 4.560 4.736 4.240 4.370 14,537 +0.06(+1.39%)
Mar 01, 2016 4.710 5.190 4.310 4.310 181,009 -0.51(-10.58%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.