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 )

14.78 UNCHANGED
Streaming Delayed 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 (%)
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%)
Sep 01, 2016 4.580 4.600 4.520 4.520 6,896 -0.14(-3.00%)
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%)
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.