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

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.8601 +0.0824 (+10.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 1.240 1.380 1.210 1.330 19,166,572 +0.10(+8.13%)
Mar 30, 2023 1.290 1.300 1.220 1.230 12,480,300 -0.04(-3.15%)
Mar 29, 2023 1.220 1.280 1.200 1.270 15,751,944 +0.07(+5.83%)
Mar 28, 2023 1.230 1.260 1.165 1.200 11,154,047 -0.03(-2.44%)
Mar 27, 2023 1.280 1.300 1.200 1.230 13,456,578 -0.04(-3.15%)
Mar 24, 2023 1.210 1.300 1.200 1.270 13,878,003 +0.04(+3.25%)
Mar 23, 2023 1.260 1.330 1.190 1.230 16,465,699 +0.01(+0.82%)
Mar 22, 2023 1.360 1.360 1.220 1.220 22,382,788 -0.13(-9.63%)
Mar 21, 2023 1.260 1.380 1.240 1.350 17,099,420 +0.11(+8.87%)
Mar 20, 2023 1.280 1.310 1.210 1.240 20,619,052 -0.04(-3.13%)
Mar 17, 2023 1.300 1.320 1.230 1.280 23,942,608 -0.04(-3.03%)
Mar 16, 2023 1.310 1.370 1.260 1.320 17,012,576 -0.01(-0.75%)
Mar 15, 2023 1.300 1.350 1.270 1.330 20,393,412 -0.02(-1.48%)
Mar 14, 2023 1.410 1.410 1.290 1.350 20,451,218 +0.00(+0.00%)
Mar 13, 2023 1.230 1.400 1.190 1.350 34,149,036 +0.11(+8.87%)
Mar 10, 2023 1.260 1.320 1.190 1.240 23,140,396 -0.01(-0.80%)
Mar 09, 2023 1.320 1.340 1.250 1.250 18,575,820 -0.07(-5.30%)
Mar 08, 2023 1.310 1.350 1.220 1.320 25,157,924 +0.02(+1.54%)
Mar 07, 2023 1.370 1.390 1.290 1.300 28,391,748 -0.06(-4.41%)
Mar 06, 2023 1.350 1.400 1.330 1.360 22,248,196 -0.03(-2.16%)
Mar 03, 2023 1.390 1.400 1.330 1.390 33,667,632 -0.01(-0.71%)
Mar 02, 2023 1.360 1.400 1.290 1.400 25,703,848 +0.00(+0.00%)
Mar 01, 2023 1.450 1.480 1.320 1.400 27,307,484 -0.07(-4.76%)
Feb 28, 2023 1.460 1.520 1.430 1.470 20,882,958 +0.01(+0.68%)
Feb 27, 2023 1.500 1.500 1.410 1.460 20,755,964 -0.01(-0.68%)
Feb 24, 2023 1.540 1.565 1.460 1.470 30,716,948 -0.14(-8.70%)
Feb 23, 2023 1.720 1.730 1.540 1.610 24,427,176 -0.07(-4.17%)
Feb 22, 2023 1.610 1.690 1.580 1.680 20,786,912 +0.08(+5.00%)
Feb 21, 2023 1.670 1.720 1.590 1.600 21,927,824 -0.14(-8.05%)
Feb 17, 2023 1.750 1.765 1.630 1.740 18,433,944 -0.02(-1.14%)
Feb 16, 2023 1.760 1.820 1.710 1.760 16,667,506 -0.06(-3.30%)
Feb 15, 2023 1.710 1.850 1.700 1.820 15,526,320 +0.09(+5.20%)
Feb 14, 2023 1.670 1.760 1.620 1.730 19,692,896 +0.01(+0.58%)
Feb 13, 2023 1.740 1.760 1.670 1.720 12,863,802 -0.01(-0.58%)
Feb 10, 2023 1.710 1.746 1.660 1.730 21,387,496 -0.02(-1.14%)
Feb 09, 2023 1.880 1.890 1.740 1.750 12,295,418 -0.08(-4.37%)
Feb 08, 2023 1.980 2.000 1.800 1.830 16,905,862 -0.17(-8.50%)
Feb 07, 2023 1.940 2.020 1.900 2.000 19,676,702 +0.04(+2.04%)
Feb 06, 2023 2.070 2.070 1.930 1.960 16,720,545 -0.10(-4.85%)
Feb 03, 2023 2.060 2.170 2.000 2.060 21,064,212 -0.13(-5.94%)
Feb 02, 2023 2.080 2.250 2.060 2.190 31,605,458 +0.19(+9.50%)
Feb 01, 2023 1.940 2.050 1.860 2.000 24,273,940 +0.05(+2.56%)
Jan 31, 2023 1.860 1.965 1.790 1.950 18,195,776 +0.13(+7.14%)
Jan 30, 2023 1.880 1.950 1.810 1.820 20,556,760 -0.12(-6.19%)
Jan 27, 2023 1.740 1.980 1.720 1.940 20,639,344 +0.19(+10.86%)
Jan 26, 2023 1.810 1.860 1.715 1.750 16,442,504 -0.01(-0.57%)
Jan 25, 2023 1.770 1.790 1.680 1.760 12,057,989 -0.05(-2.76%)
Jan 24, 2023 1.920 1.920 1.770 1.810 10,145,680 -0.03(-1.63%)
Jan 23, 2023 1.670 1.880 1.670 1.840 22,486,186 +0.18(+10.84%)
Jan 20, 2023 1.720 1.720 1.650 1.660 14,157,734 -0.01(-0.60%)
Jan 19, 2023 1.790 1.810 1.640 1.670 19,298,872 -0.16(-8.74%)
Jan 18, 2023 2.050 2.060 1.810 1.830 24,206,064 -0.16(-8.04%)
Jan 17, 2023 1.850 2.000 1.770 1.990 20,067,248 +0.13(+6.99%)
Jan 13, 2023 1.780 1.900 1.710 1.860 18,324,424 +0.02(+1.09%)
Jan 12, 2023 1.710 1.860 1.630 1.840 27,480,924 +0.14(+8.24%)
Jan 11, 2023 1.560 1.710 1.530 1.700 27,597,480 +0.16(+10.39%)
Jan 10, 2023 1.550 1.570 1.470 1.540 20,061,222 -0.02(-1.28%)
Jan 09, 2023 1.550 1.620 1.460 1.560 23,554,388 +0.04(+2.63%)
Jan 06, 2023 1.600 1.600 1.450 1.520 17,046,852 -0.05(-3.18%)
Jan 05, 2023 1.560 1.580 1.500 1.570 18,622,866 -0.02(-1.26%)
Jan 04, 2023 1.580 1.620 1.450 1.590 24,146,746 +0.01(+0.63%)
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.