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 )

1.225 -0.095 (-7.20%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 19, 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, 2019 248.00 256.00 240.00 240.00 346 +0.00(+0.00%)
Jul 30, 2019 224.00 264.00 216.00 240.00 750 +24.00(+11.11%)
Jul 29, 2019 208.00 232.00 200.00 216.00 740 -8.00(-3.57%)
Jul 26, 2019 234.80 234.80 224.00 224.00 452 +0.00(+0.00%)
Jul 25, 2019 224.00 240.00 216.00 224.00 1,185 +0.88(+0.39%)
Jul 24, 2019 227.20 244.24 220.00 223.12 572 -3.76(-1.66%)
Jul 23, 2019 252.00 252.00 216.80 226.88 1,062 -14.72(-6.09%)
Jul 22, 2019 269.76 270.80 200.00 241.60 1,748 -29.84(-10.99%)
Jul 19, 2019 296.00 324.00 269.76 271.44 3,318 -5.36(-1.94%)
Jul 18, 2019 328.00 328.00 260.00 276.80 3,773 -99.20(-26.38%)
Jul 17, 2019 416.00 424.00 360.00 376.00 390 -48.00(-11.32%)
Jul 16, 2019 416.00 456.00 408.00 424.00 508 +14.40(+3.52%)
Jul 15, 2019 423.12 424.00 408.00 409.60 133 +1.44(+0.35%)
Jul 12, 2019 407.20 431.20 407.20 408.16 195 -1.44(-0.35%)
Jul 11, 2019 408.00 410.88 408.00 409.60 94 +1.60(+0.39%)
Jul 10, 2019 400.00 408.00 400.00 408.00 83 -1.36(-0.33%)
Jul 09, 2019 410.08 412.00 400.00 409.36 152 -0.40(-0.10%)
Jul 08, 2019 408.00 413.20 407.68 409.76 180 -2.72(-0.66%)
Jul 05, 2019 424.00 424.00 408.00 412.48 87 -2.72(-0.66%)
Jul 03, 2019 408.00 424.00 406.40 415.20 88 -8.80(-2.08%)
Jul 02, 2019 424.00 440.00 408.00 424.00 259 +16.00(+3.92%)
Jul 01, 2019 440.00 464.00 408.00 408.00 324 +8.00(+2.00%)
Jun 28, 2019 408.00 424.00 400.00 400.00 206 -8.16(-2.00%)
Jun 27, 2019 408.00 434.24 408.00 408.16 86 -0.56(-0.14%)
Jun 26, 2019 470.40 470.40 400.00 408.72 622 -39.28(-8.77%)
Jun 25, 2019 476.00 499.76 432.00 448.00 139 -32.00(-6.67%)
Jun 24, 2019 512.00 536.00 480.00 480.00 574 -8.00(-1.64%)
Jun 21, 2019 487.36 511.60 480.00 488.00 32 +5.52(+1.14%)
Jun 20, 2019 512.00 520.00 472.00 482.48 119 -31.04(-6.04%)
Jun 19, 2019 504.00 520.00 472.00 513.52 99 +17.52(+3.53%)
Jun 18, 2019 496.00 496.00 472.48 496.00 85 +2.40(+0.49%)
Jun 17, 2019 504.00 504.00 465.28 493.60 46 -2.40(-0.48%)
Jun 14, 2019 512.00 536.00 474.40 496.00 143 +3.20(+0.65%)
Jun 13, 2019 458.32 496.00 408.00 492.80 105 +20.80(+4.41%)
Jun 12, 2019 473.60 486.40 464.00 472.00 51 -16.00(-3.28%)
Jun 11, 2019 480.00 496.00 456.00 488.00 113 +7.92(+1.65%)
Jun 10, 2019 479.92 504.00 472.00 480.08 282 +16.88(+3.64%)
Jun 07, 2019 477.60 480.00 448.00 463.20 148 -3.68(-0.79%)
Jun 06, 2019 456.00 480.00 456.00 466.88 57 +10.88(+2.39%)
Jun 05, 2019 480.00 504.00 456.00 456.00 137 -16.00(-3.39%)
Jun 04, 2019 456.00 480.00 452.00 472.00 55 +16.00(+3.51%)
Jun 03, 2019 478.40 480.00 432.00 456.00 105 -13.52(-2.88%)
May 31, 2019 472.00 480.00 434.72 469.52 118 -1.68(-0.36%)
May 30, 2019 448.80 503.20 424.80 471.20 462 +39.20(+9.07%)
May 29, 2019 447.92 447.92 403.28 432.00 68 -8.00(-1.82%)
May 28, 2019 432.00 447.92 423.92 440.00 103 +17.60(+4.17%)
May 24, 2019 415.92 440.00 407.20 422.40 153 +6.40(+1.54%)
May 23, 2019 448.00 448.00 400.00 416.00 437 -30.32(-6.79%)
May 22, 2019 463.92 463.92 438.40 446.32 258 -17.60(-3.79%)
May 21, 2019 464.00 496.00 448.00 463.92 80 -0.08(-0.02%)
May 20, 2019 464.00 468.00 441.60 464.00 134 +16.16(+3.61%)
May 17, 2019 469.60 480.00 441.60 447.84 395 -32.16(-6.70%)
May 16, 2019 520.00 544.00 464.00 480.00 987 -11.12(-2.26%)
May 15, 2019 472.00 672.00 466.40 491.12 7,707 +35.12(+7.70%)
May 14, 2019 472.00 472.00 456.00 456.00 88 -9.92(-2.13%)
May 13, 2019 488.00 488.00 464.00 465.92 98 -22.16(-4.54%)
May 10, 2019 544.00 544.00 488.00 488.08 134 -47.92(-8.94%)
May 09, 2019 520.00 560.00 520.00 536.00 109 +16.16(+3.11%)
May 08, 2019 532.32 532.32 504.00 519.84 150 -12.48(-2.34%)
May 07, 2019 516.16 532.32 516.16 532.32 106 +16.16(+3.13%)
May 06, 2019 528.00 532.32 504.08 516.16 88 -16.16(-3.04%)
May 03, 2019 497.60 572.72 491.44 532.32 261 +34.48(+6.93%)
May 02, 2019 500.64 504.00 480.00 497.84 115 +1.84(+0.37%)
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.