Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Caredx Inc (NQ: CDNA )

15.50 +0.72 (+4.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2015 6.880 6.880 6.260 6.540 21,947 -0.09(-1.36%)
Jul 30, 2015 6.360 6.630 6.250 6.630 16,240 +0.20(+3.11%)
Jul 29, 2015 6.470 6.600 6.260 6.430 16,635 -0.12(-1.83%)
Jul 28, 2015 6.800 6.890 6.520 6.550 33,782 -0.21(-3.11%)
Jul 27, 2015 6.880 6.900 6.560 6.760 5,386 -0.27(-3.84%)
Jul 24, 2015 7.020 7.080 6.820 7.030 9,423 +0.01(+0.14%)
Jul 23, 2015 7.050 7.050 7.020 7.020 2,397 -0.08(-1.13%)
Jul 22, 2015 7.000 7.100 6.900 7.100 12,306 +0.04(+0.57%)
Jul 21, 2015 6.980 7.080 6.590 7.060 43,884 +0.17(+2.47%)
Jul 20, 2015 7.010 7.080 6.860 6.890 21,072 -0.23(-3.23%)
Jul 17, 2015 7.208 7.290 7.050 7.120 12,877 +0.01(+0.14%)
Jul 16, 2015 7.100 7.477 7.010 7.110 20,653 -0.14(-1.93%)
Jul 15, 2015 7.650 7.696 7.010 7.250 42,238 -0.42(-5.48%)
Jul 14, 2015 7.290 7.790 7.290 7.670 43,629 +0.38(+5.21%)
Jul 13, 2015 7.140 8.000 7.000 7.290 79,248 +0.31(+4.44%)
Jul 10, 2015 6.730 7.280 6.685 6.980 130,351 +0.24(+3.56%)
Jul 09, 2015 6.260 6.890 6.260 6.740 17,524 +0.49(+7.84%)
Jul 08, 2015 6.240 6.363 6.230 6.250 8,020 -0.04(-0.64%)
Jul 07, 2015 6.250 6.460 6.145 6.290 13,600 +0.04(+0.64%)
Jul 06, 2015 6.410 6.410 6.250 6.250 7,354 -0.07(-1.11%)
Jul 02, 2015 6.500 6.320 6.320 6.320 3,600 -0.16(-2.47%)
Jul 01, 2015 6.500 6.630 6.350 6.480 47,997 -0.02(-0.31%)
Jun 30, 2015 6.500 6.660 6.500 6.500 16,276 -0.11(-1.66%)
Jun 29, 2015 6.840 6.840 6.410 6.610 44,878 -0.28(-4.06%)
Jun 26, 2015 6.845 6.890 6.620 6.890 15,114 -0.03(-0.43%)
Jun 25, 2015 6.725 7.100 6.725 6.920 63,010 +0.24(+3.59%)
Jun 24, 2015 6.350 6.880 6.266 6.680 47,044 +0.31(+4.87%)
Jun 23, 2015 6.350 6.450 6.180 6.370 11,851 +0.02(+0.32%)
Jun 22, 2015 6.390 6.480 6.210 6.349 20,593 +0.04(+0.62%)
Jun 19, 2015 5.760 6.410 5.640 6.310 21,182 +0.46(+7.86%)
Jun 18, 2015 5.850 6.070 5.660 5.850 37,317 +0.00(+0.00%)
Jun 17, 2015 6.100 6.149 5.850 5.850 31,244 -0.23(-3.78%)
Jun 16, 2015 6.131 6.270 6.000 6.080 50,323 -0.17(-2.72%)
Jun 15, 2015 6.450 6.465 6.150 6.250 25,533 +0.17(+2.80%)
Jun 12, 2015 6.050 6.247 5.630 6.080 11,388 +0.04(+0.66%)
Jun 11, 2015 5.780 6.040 5.780 6.040 9,542 +0.16(+2.72%)
Jun 10, 2015 5.870 5.960 5.840 5.880 6,507 -0.02(-0.34%)
Jun 09, 2015 6.400 6.440 5.880 5.900 45,462 -0.38(-6.05%)
Jun 08, 2015 5.880 6.440 5.450 6.280 58,269 +0.40(+6.80%)
Jun 05, 2015 5.505 5.880 5.500 5.880 117,132 +0.33(+5.95%)
Jun 04, 2015 5.550 5.580 5.470 5.550 23,050 +0.00(+0.00%)
Jun 03, 2015 5.060 5.580 4.910 5.550 117,709 +0.45(+8.82%)
Jun 02, 2015 5.000 5.100 4.830 5.100 65,071 +0.10(+2.00%)
Jun 01, 2015 4.844 5.010 4.844 5.000 13,376 +0.18(+3.73%)
May 29, 2015 4.690 4.820 4.640 4.820 22,178 +0.20(+4.33%)
May 28, 2015 4.710 4.730 4.600 4.620 13,493 +0.01(+0.22%)
May 27, 2015 4.780 4.800 4.610 4.610 84,451 -0.04(-0.86%)
May 26, 2015 4.800 4.800 4.600 4.650 20,740 -0.13(-2.72%)
May 22, 2015 4.800 4.780 4.780 4.780 55,800 +0.00(+0.00%)
May 21, 2015 4.780 4.800 4.780 4.780 17,365 -0.00(-0.10%)
May 20, 2015 4.860 4.990 4.750 4.785 20,384 -0.02(-0.52%)
May 19, 2015 4.830 4.900 4.810 4.810 24,933 -0.09(-1.84%)
May 18, 2015 4.900 4.970 4.890 4.900 25,048 +0.00(+0.00%)
May 15, 2015 4.890 4.990 4.850 4.900 48,493 +0.05(+1.03%)
May 14, 2015 4.870 4.900 4.850 4.850 13,298 -0.07(-1.42%)
May 13, 2015 4.930 4.980 4.790 4.920 46,382 +0.02(+0.41%)
May 12, 2015 4.950 4.989 4.890 4.900 10,641 -0.06(-1.21%)
May 11, 2015 4.990 5.090 4.890 4.960 11,160 +0.00(+0.00%)
May 08, 2015 5.000 5.040 4.900 4.960 8,464 -0.03(-0.60%)
May 07, 2015 5.050 5.240 4.950 4.990 41,244 -0.18(-3.48%)
May 06, 2015 5.300 5.350 5.060 5.170 27,667 -0.27(-4.96%)
May 05, 2015 5.200 5.480 5.000 5.440 19,670 +0.39(+7.72%)
May 04, 2015 5.000 5.230 4.925 5.050 13,943 +0.05(+1.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.