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

Applied Dna Scns (NQ: APDN )

1.245 +0.035 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2018 1104 1129 1080 1104 57 +16.00(+1.47%)
Jul 30, 2018 1112 1128 1081 1088 11 -24.00(-2.16%)
Jul 27, 2018 1096 1128 1096 1112 17 +0.00(+0.00%)
Jul 26, 2018 1088 1120 1088 1112 23 +8.00(+0.72%)
Jul 25, 2018 1110 1128 1104 1104 15 +0.00(+0.00%)
Jul 24, 2018 1136 1144 1096 1104 61 -32.00(-2.82%)
Jul 23, 2018 1120 1144 1120 1136 51 +18.56(+1.66%)
Jul 20, 2018 1104 1128 1104 1117 27 +13.44(+1.22%)
Jul 19, 2018 1136 1136 1104 1104 40 -7.04(-0.63%)
Jul 18, 2018 1040 1136 1037 1111 145 +87.04(+8.50%)
Jul 17, 2018 1040 1040 1021 1024 33 +23.20(+2.32%)
Jul 16, 2018 1008 1034 994.80 1001 22 -7.20(-0.71%)
Jul 13, 2018 1032 1040 1000 1008 16 -8.00(-0.79%)
Jul 12, 2018 1040 992.00 1016 23 +16.00(+1.60%)
Jul 11, 2018 1032 1034 986.96 1000 32 -8.00(-0.79%)
Jul 10, 2018 1000 1024 1000 1008 19 +8.00(+0.80%)
Jul 09, 2018 1008 1024 968.00 1000 141 -32.00(-3.10%)
Jul 06, 2018 1040 1069 1032 1032 33 +0.00(+0.00%)
Jul 05, 2018 1040 1048 1024 1032 28 -8.00(-0.77%)
Jul 03, 2018 1040 1040 1040 0 +38.64(+3.86%)
Jul 02, 2018 1008 1016 976.00 1001 44 -6.64(-0.66%)
Jun 29, 2018 1016 1016 968.00 1008 72 +0.00(+0.00%)
Jun 28, 2018 1032 1032 1008 1008 35 -16.00(-1.56%)
Jun 27, 2018 1080 1096 1000 1024 54 +4.00(+0.39%)
Jun 26, 2018 1120 1120 1008 1020 170 -76.00(-6.93%)
Jun 25, 2018 1120 1146 1064 1096 20 -24.00(-2.14%)
Jun 22, 2018 1040 1120 1040 1120 51 +76.00(+7.28%)
Jun 21, 2018 1024 1048 1024 1044 43 +8.00(+0.77%)
Jun 20, 2018 1072 1072 1024 1036 32 +12.00(+1.17%)
Jun 19, 2018 1072 1072 1024 1024 29 -48.00(-4.48%)
Jun 18, 2018 1040 1072 1032 1072 22 +32.00(+3.08%)
Jun 15, 2018 1048 1025 1040 35 -8.00(-0.76%)
Jun 14, 2018 1040 1088 1040 1048 64 +8.00(+0.77%)
Jun 13, 2018 1056 1064 1000 1040 82 -40.00(-3.70%)
Jun 12, 2018 1056 1080 1024 1080 113 +23.92(+2.26%)
Jun 11, 2018 1136 1146 1032 1056 223 -63.92(-5.71%)
Jun 08, 2018 1184 1184 1112 1120 109 -64.08(-5.41%)
Jun 07, 2018 1160 1192 1160 1184 9 +24.08(+2.08%)
Jun 06, 2018 1192 1200 1160 1160 55 -40.00(-3.33%)
Jun 05, 2018 1160 1200 1160 1200 32 +40.00(+3.45%)
Jun 04, 2018 1200 1200 1160 1160 34 -40.00(-3.33%)
Jun 01, 2018 1176 1200 1176 1200 106 +8.00(+0.67%)
May 31, 2018 1192 1200 1184 1192 25 +32.00(+2.76%)
May 30, 2018 1208 1215 1160 1160 48 -40.80(-3.40%)
May 29, 2018 1200 1216 1200 1201 42 -15.20(-1.25%)
May 25, 2018 1216 1216 1216 0 +27.36(+2.30%)
May 24, 2018 1208 1209 1184 1189 13 -13.36(-1.11%)
May 23, 2018 1208 1216 1184 1202 31 +10.00(+0.84%)
May 22, 2018 1192 1218 1181 1192 40 +0.00(+0.00%)
May 21, 2018 1216 1224 1184 1192 34 -24.00(-1.97%)
May 18, 2018 1160 1216 1160 1216 39 +32.00(+2.70%)
May 17, 2018 1176 1196 1176 1184 33 +0.00(+0.00%)
May 16, 2018 1232 1232 1184 1184 52 -10.40(-0.87%)
May 15, 2018 1184 1200 1184 1194 13 +2.40(+0.20%)
May 14, 2018 1216 1232 1192 1192 16 -32.00(-2.61%)
May 11, 2018 1200 1232 1200 1224 18 -8.00(-0.65%)
May 10, 2018 1208 1232 1176 1232 70 +24.00(+1.99%)
May 09, 2018 1208 1215 1160 1208 56 +16.00(+1.34%)
May 08, 2018 1240 1240 1161 1192 37 -48.00(-3.87%)
May 07, 2018 1264 1264 1200 1240 84 +8.00(+0.65%)
May 04, 2018 1216 1256 1216 1232 83 +40.00(+3.36%)
May 03, 2018 1176 1200 1176 1192 73 +8.00(+0.68%)
May 02, 2018 1200 1200 1176 1184 23 -16.00(-1.33%)
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.