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:

Ginkgo Bioworks Hldgs Inc (NY: DNA )

1.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.070 1.110 1.060 1.100 16,539,327 +0.03(+2.80%)
Mar 26, 2024 1.090 1.120 1.070 1.070 11,297,326 -0.02(-1.83%)
Mar 25, 2024 1.070 1.100 1.060 1.090 11,284,208 +0.02(+1.87%)
Mar 22, 2024 1.120 1.130 1.070 1.070 13,280,955 -0.07(-6.14%)
Mar 21, 2024 1.170 1.190 1.110 1.140 13,043,170 -0.01(-0.87%)
Mar 20, 2024 1.070 1.170 1.060 1.150 15,325,312 +0.06(+5.50%)
Mar 19, 2024 1.080 1.110 1.070 1.090 16,222,163 +0.00(+0.00%)
Mar 18, 2024 1.070 1.110 1.030 1.090 21,124,792 +0.01(+0.93%)
Mar 15, 2024 1.070 1.110 1.060 1.080 41,808,064 +0.02(+1.89%)
Mar 14, 2024 1.170 1.170 1.050 1.060 41,198,872 -0.11(-9.40%)
Mar 13, 2024 1.180 1.230 1.160 1.170 15,623,765 +0.00(+0.00%)
Mar 12, 2024 1.220 1.220 1.170 1.170 21,468,032 -0.05(-4.10%)
Mar 11, 2024 1.210 1.260 1.190 1.220 18,332,076 +0.00(+0.00%)
Mar 08, 2024 1.220 1.280 1.180 1.220 21,187,312 +0.02(+1.67%)
Mar 07, 2024 1.220 1.240 1.180 1.200 17,796,292 -0.02(-1.64%)
Mar 06, 2024 1.200 1.240 1.190 1.220 17,951,336 +0.07(+6.09%)
Mar 05, 2024 1.230 1.260 1.130 1.150 50,329,672 -0.11(-8.73%)
Mar 04, 2024 1.320 1.320 1.250 1.260 32,390,334 -0.03(-2.33%)
Mar 01, 2024 1.280 1.400 1.220 1.290 60,417,308 -0.23(-15.13%)
Feb 29, 2024 1.540 1.610 1.440 1.520 35,372,124 +0.00(+0.00%)
Feb 28, 2024 1.500 1.570 1.470 1.520 21,495,368 -0.01(-0.65%)
Feb 27, 2024 1.400 1.550 1.400 1.530 23,617,900 +0.13(+9.29%)
Feb 26, 2024 1.320 1.420 1.310 1.400 18,711,484 +0.08(+6.06%)
Feb 23, 2024 1.330 1.350 1.300 1.320 9,587,228 +0.00(+0.00%)
Feb 22, 2024 1.340 1.380 1.290 1.320 18,121,048 +0.03(+2.33%)
Feb 21, 2024 1.350 1.370 1.290 1.290 15,942,580 -0.08(-5.84%)
Feb 20, 2024 1.430 1.480 1.360 1.370 19,622,624 -0.10(-6.80%)
Feb 16, 2024 1.510 1.510 1.440 1.470 23,446,528 -0.08(-5.16%)
Feb 15, 2024 1.520 1.590 1.502 1.550 26,728,258 +0.06(+4.03%)
Feb 14, 2024 1.380 1.500 1.360 1.490 24,752,044 +0.14(+10.37%)
Feb 13, 2024 1.400 1.440 1.340 1.350 27,289,804 -0.16(-10.60%)
Feb 12, 2024 1.400 1.530 1.395 1.510 24,113,048 +0.10(+7.09%)
Feb 09, 2024 1.320 1.420 1.300 1.410 27,433,736 +0.11(+8.46%)
Feb 08, 2024 1.230 1.330 1.230 1.300 19,837,194 +0.06(+4.84%)
Feb 07, 2024 1.280 1.290 1.220 1.240 10,756,389 -0.05(-3.88%)
Feb 06, 2024 1.220 1.300 1.210 1.290 16,037,567 +0.07(+5.74%)
Feb 05, 2024 1.250 1.260 1.200 1.220 15,302,016 -0.05(-3.94%)
Feb 02, 2024 1.230 1.280 1.170 1.270 27,078,968 +0.00(+0.00%)
Feb 01, 2024 1.240 1.270 1.180 1.270 16,417,052 +0.06(+4.96%)
Jan 31, 2024 1.260 1.320 1.210 1.210 27,777,944 -0.06(-4.72%)
Jan 30, 2024 1.350 1.360 1.270 1.270 19,588,742 -0.08(-5.93%)
Jan 29, 2024 1.300 1.370 1.260 1.350 19,983,498 +0.06(+4.65%)
Jan 26, 2024 1.260 1.330 1.250 1.290 14,967,889 +0.03(+2.38%)
Jan 25, 2024 1.250 1.274 1.220 1.260 19,058,592 +0.02(+1.61%)
Jan 24, 2024 1.300 1.310 1.240 1.240 17,997,094 -0.03(-2.36%)
Jan 23, 2024 1.260 1.300 1.210 1.270 18,268,216 +0.04(+3.25%)
Jan 22, 2024 1.220 1.350 1.220 1.230 22,013,272 +0.02(+1.65%)
Jan 19, 2024 1.220 1.240 1.150 1.210 20,512,848 +0.03(+2.54%)
Jan 18, 2024 1.200 1.230 1.150 1.180 26,062,824 +0.03(+2.61%)
Jan 17, 2024 1.210 1.210 1.120 1.150 32,703,776 -0.07(-5.74%)
Jan 16, 2024 1.310 1.310 1.210 1.220 30,993,854 -0.08(-6.15%)
Jan 12, 2024 1.360 1.400 1.300 1.300 23,778,698 -0.04(-2.99%)
Jan 11, 2024 1.390 1.400 1.305 1.340 28,418,996 -0.07(-4.96%)
Jan 10, 2024 1.530 1.530 1.385 1.410 30,191,040 -0.10(-6.62%)
Jan 09, 2024 1.540 1.570 1.490 1.510 19,376,448 -0.05(-3.21%)
Jan 08, 2024 1.530 1.590 1.510 1.560 18,261,004 +0.03(+1.96%)
Jan 05, 2024 1.530 1.590 1.490 1.530 20,560,232 -0.03(-1.92%)
Jan 04, 2024 1.550 1.590 1.500 1.560 19,211,312 +0.02(+1.30%)
Jan 03, 2024 1.650 1.650 1.510 1.540 27,842,898 -0.13(-7.78%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.