Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Exagen Inc (NQ: XGN )

1.950 +0.030 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Aug 31, 2022 4.570 4.670 4.450 4.530 5,527 -0.07(-1.52%)
Aug 30, 2022 4.620 4.700 4.510 4.600 5,009 +0.04(+0.88%)
Aug 29, 2022 4.690 4.690 4.486 4.560 4,123 +0.02(+0.44%)
Aug 26, 2022 4.580 4.758 4.420 4.540 4,999 -0.18(-3.75%)
Aug 25, 2022 4.540 4.720 4.497 4.717 4,287 +0.18(+3.90%)
Aug 24, 2022 4.390 4.770 4.390 4.540 19,340 +0.14(+3.18%)
Aug 23, 2022 4.410 4.420 4.300 4.400 20,425 -0.02(-0.45%)
Aug 22, 2022 4.440 4.500 4.300 4.420 5,872 +0.04(+0.91%)
Aug 19, 2022 4.560 4.670 4.250 4.380 22,453 -0.21(-4.58%)
Aug 18, 2022 4.770 4.786 4.500 4.590 17,003 -0.26(-5.36%)
Aug 17, 2022 4.890 5.160 4.810 4.850 20,504 -0.13(-2.61%)
Aug 16, 2022 4.990 5.206 4.840 4.980 19,921 -0.07(-1.39%)
Aug 15, 2022 5.190 5.320 4.905 5.050 72,726 -0.14(-2.70%)
Aug 12, 2022 5.140 5.490 5.000 5.190 19,191 -0.03(-0.57%)
Aug 11, 2022 5.330 5.530 5.090 5.220 19,317 -0.06(-1.14%)
Aug 10, 2022 5.400 5.730 5.037 5.280 35,089 -0.03(-0.56%)
Aug 09, 2022 6.500 6.500 5.094 5.310 45,749 -0.87(-14.01%)
Aug 08, 2022 6.270 6.480 6.070 6.175 21,656 -0.17(-2.60%)
Aug 05, 2022 7.800 7.880 5.410 6.340 73,886 -1.96(-23.61%)
Aug 04, 2022 8.070 8.300 7.930 8.300 5,072 +0.34(+4.27%)
Aug 03, 2022 8.050 8.290 7.960 7.960 5,817 +0.34(+4.46%)
Aug 02, 2022 7.800 7.980 7.610 7.620 5,848 -0.14(-1.80%)
Aug 01, 2022 7.540 7.910 7.420 7.760 14,737 +0.37(+5.01%)
Jul 29, 2022 7.920 8.020 7.390 7.390 38,251 -0.77(-9.44%)
Jul 28, 2022 8.442 8.500 8.076 8.160 7,099 -0.12(-1.45%)
Jul 27, 2022 8.130 8.500 8.130 8.280 9,711 +0.13(+1.60%)
Jul 26, 2022 8.510 8.670 8.045 8.150 7,460 -0.53(-6.11%)
Jul 25, 2022 8.090 8.960 7.875 8.680 44,033 +0.66(+8.23%)
Jul 22, 2022 7.850 8.372 7.516 8.020 33,193 +0.12(+1.52%)
Jul 21, 2022 8.210 8.350 7.725 7.900 18,471 -0.16(-1.99%)
Jul 20, 2022 7.930 8.250 7.500 8.060 28,946 +0.05(+0.62%)
Jul 19, 2022 7.752 8.393 7.490 8.010 55,941 +0.33(+4.30%)
Jul 18, 2022 7.410 7.967 7.410 7.680 22,248 +0.28(+3.78%)
Jul 15, 2022 7.380 7.860 7.370 7.400 39,315 +0.06(+0.82%)
Jul 14, 2022 7.140 7.880 7.140 7.340 53,942 +0.14(+1.94%)
Jul 13, 2022 6.850 7.300 6.700 7.200 79,971 +0.35(+5.11%)
Jul 12, 2022 7.000 7.170 6.710 6.850 65,385 -0.20(-2.84%)
Jul 11, 2022 6.870 7.210 6.710 7.050 14,933 +0.23(+3.37%)
Jul 08, 2022 6.860 7.070 6.820 6.820 5,980 -0.13(-1.87%)
Jul 07, 2022 6.500 7.200 6.310 6.950 50,349 +0.65(+10.32%)
Jul 06, 2022 5.980 6.500 5.980 6.300 31,091 +0.35(+5.88%)
Jul 05, 2022 5.950 6.200 5.865 5.950 33,007 -0.10(-1.65%)
Jul 01, 2022 5.750 6.260 5.600 6.050 89,145 +0.31(+5.40%)
Jun 30, 2022 5.490 5.758 5.260 5.740 54,506 +0.13(+2.32%)
Jun 29, 2022 5.380 5.790 5.250 5.610 33,391 +0.17(+3.12%)
Jun 28, 2022 5.880 5.900 5.390 5.440 170,614 -0.33(-5.72%)
Jun 27, 2022 5.720 5.940 5.530 5.770 20,293 -0.03(-0.52%)
Jun 24, 2022 6.110 6.485 5.500 5.800 1,068,951 -0.26(-4.29%)
Jun 23, 2022 5.680 6.060 5.680 6.060 43,433 +0.46(+8.21%)
Jun 22, 2022 5.360 5.920 5.040 5.600 52,008 +0.20(+3.70%)
Jun 21, 2022 5.050 5.600 4.970 5.400 59,080 +0.43(+8.65%)
Jun 17, 2022 5.250 5.400 4.850 4.970 75,567 -0.28(-5.33%)
Jun 16, 2022 5.780 5.980 5.240 5.250 52,029 -0.87(-14.22%)
Jun 15, 2022 5.780 6.180 5.780 6.120 30,881 +0.21(+3.55%)
Jun 14, 2022 6.190 6.190 5.760 5.910 28,233 -0.30(-4.83%)
Jun 13, 2022 5.980 6.430 5.850 6.210 36,117 -0.03(-0.48%)
Jun 10, 2022 6.500 6.940 6.060 6.240 43,918 -0.44(-6.59%)
Jun 09, 2022 5.880 6.880 5.770 6.680 89,206 +0.65(+10.78%)
Jun 08, 2022 6.020 6.100 5.631 6.030 47,782 -0.07(-1.15%)
Jun 07, 2022 5.300 6.340 5.150 6.100 83,361 +0.93(+17.99%)
Jun 06, 2022 5.360 5.360 5.110 5.170 41,709 -0.10(-1.90%)
Jun 03, 2022 5.190 5.280 5.055 5.270 21,980 +0.16(+3.13%)
Jun 02, 2022 4.960 5.140 4.783 5.110 19,014 +0.11(+2.20%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.