Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Caredx Inc (NQ: CDNA )

22.13 -0.85 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2015 5.565 5.640 5.460 5.545 15,574 +0.01(+0.18%)
Mar 30, 2015 5.610 5.826 5.510 5.535 8,067 -0.08(-1.34%)
Mar 27, 2015 5.510 5.900 5.500 5.610 9,870 +0.04(+0.72%)
Mar 26, 2015 5.710 6.026 5.350 5.570 27,428 -0.23(-3.97%)
Mar 25, 2015 5.900 5.905 5.560 5.800 17,623 -0.10(-1.69%)
Mar 24, 2015 5.930 6.037 5.680 5.900 15,246 +0.05(+0.85%)
Mar 23, 2015 5.700 6.036 5.550 5.850 54,418 +0.20(+3.54%)
Mar 20, 2015 6.000 6.200 5.650 5.650 58,480 -0.37(-6.15%)
Mar 19, 2015 6.210 6.210 6.000 6.020 50,210 -0.06(-0.99%)
Mar 18, 2015 6.640 6.738 6.000 6.080 49,061 -0.56(-8.43%)
Mar 17, 2015 6.550 6.720 6.340 6.640 22,254 +0.10(+1.53%)
Mar 16, 2015 6.680 6.680 6.300 6.540 30,458 -0.12(-1.80%)
Mar 13, 2015 6.560 6.740 6.550 6.660 9,743 +0.11(+1.68%)
Mar 12, 2015 6.520 6.760 6.400 6.550 13,336 +0.11(+1.71%)
Mar 11, 2015 6.630 6.650 6.360 6.440 18,344 -0.05(-0.77%)
Mar 10, 2015 6.470 6.630 6.250 6.490 9,245 -0.18(-2.70%)
Mar 09, 2015 6.250 6.690 6.250 6.670 19,390 +0.18(+2.77%)
Mar 06, 2015 6.340 6.490 6.150 6.490 6,200 +0.19(+3.02%)
Mar 05, 2015 6.190 6.490 6.150 6.300 12,897 +0.00(+0.00%)
Mar 04, 2015 6.460 6.480 6.000 6.300 27,600 -0.18(-2.78%)
Mar 03, 2015 6.270 6.800 6.260 6.480 23,707 -0.02(-0.31%)
Mar 02, 2015 6.000 6.500 6.000 6.500 20,591 +0.39(+6.38%)
Feb 27, 2015 6.040 6.140 5.950 6.110 45,559 +0.06(+0.99%)
Feb 26, 2015 6.000 6.080 5.900 6.050 16,191 -0.02(-0.33%)
Feb 25, 2015 6.150 6.150 6.010 6.070 16,646 -0.06(-0.98%)
Feb 24, 2015 6.150 6.150 6.050 6.130 14,595 -0.01(-0.16%)
Feb 23, 2015 6.150 6.150 6.000 6.140 46,903 +0.04(+0.66%)
Feb 20, 2015 6.140 6.170 6.000 6.100 32,120 +0.04(+0.66%)
Feb 19, 2015 5.750 6.370 5.750 6.060 39,645 -0.28(-4.42%)
Feb 18, 2015 6.140 6.360 6.000 6.340 47,176 +0.04(+0.63%)
Feb 17, 2015 6.220 6.350 6.180 6.300 11,577 +0.00(+0.00%)
Feb 13, 2015 6.490 6.300 6.300 6.300 18,400 -0.14(-2.17%)
Feb 12, 2015 6.770 6.770 6.340 6.440 25,417 -0.44(-6.40%)
Feb 11, 2015 7.050 7.050 6.880 6.880 16,917 -0.16(-2.27%)
Feb 10, 2015 6.910 7.200 6.900 7.040 14,865 +0.09(+1.29%)
Feb 09, 2015 7.130 7.150 6.910 6.950 24,996 -0.15(-2.11%)
Feb 06, 2015 7.180 7.270 7.100 7.100 70,677 -0.05(-0.70%)
Feb 05, 2015 7.120 7.264 7.000 7.150 299,827 +0.14(+2.00%)
Feb 04, 2015 7.200 7.208 6.900 7.010 59,554 -0.32(-4.37%)
Feb 03, 2015 7.140 7.360 6.960 7.330 38,758 +0.28(+3.97%)
Feb 02, 2015 7.000 7.060 7.000 7.050 7,980 -0.01(-0.14%)
Jan 30, 2015 7.150 7.150 7.000 7.060 24,330 -0.04(-0.56%)
Jan 29, 2015 7.000 7.450 6.870 7.100 38,147 +0.05(+0.71%)
Jan 28, 2015 7.240 7.240 6.850 7.050 90,757 +0.05(+0.71%)
Jan 27, 2015 7.040 7.120 6.810 7.000 56,134 -0.01(-0.14%)
Jan 26, 2015 6.860 7.090 6.860 7.010 57,771 +0.14(+2.04%)
Jan 23, 2015 7.130 7.130 6.850 6.870 39,608 -0.14(-2.00%)
Jan 22, 2015 7.240 7.250 6.990 7.010 66,669 -0.07(-0.99%)
Jan 21, 2015 7.350 7.640 7.000 7.080 30,713 -0.14(-1.94%)
Jan 20, 2015 7.210 7.426 6.990 7.220 28,468 +0.28(+4.03%)
Jan 16, 2015 6.300 7.230 6.250 6.940 21,077 +0.58(+9.12%)
Jan 15, 2015 6.890 6.890 6.300 6.360 55,450 -0.18(-2.75%)
Jan 14, 2015 7.010 7.030 6.400 6.540 65,534 -0.64(-8.91%)
Jan 13, 2015 7.280 7.463 6.450 7.180 216,297 -0.36(-4.77%)
Jan 12, 2015 7.500 7.660 7.500 7.540 1,505 +0.01(+0.13%)
Jan 09, 2015 7.300 7.530 7.300 7.530 1,632 +0.22(+3.01%)
Jan 08, 2015 7.360 7.380 7.310 7.310 3,202 +0.01(+0.14%)
Jan 07, 2015 7.380 7.440 7.250 7.300 9,540 -0.13(-1.75%)
Jan 06, 2015 7.300 7.464 7.300 7.430 7,412 +0.11(+1.50%)
Jan 05, 2015 7.250 7.450 7.220 7.320 6,503 +0.10(+1.31%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.