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

Accelerate Diagnosti (NQ: AXDX )

0.9248 -0.0171 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2018 292.50 295.00 287.00 289.00 19,803 -2.00(-0.69%)
Jan 30, 2018 285.00 294.50 280.00 291.00 23,827 +1.50(+0.52%)
Jan 29, 2018 297.50 301.75 289.00 289.50 26,660 -9.50(-3.18%)
Jan 26, 2018 300.00 303.50 295.50 299.00 33,362 +2.00(+0.67%)
Jan 25, 2018 291.00 299.95 288.05 297.00 33,963 +8.50(+2.95%)
Jan 24, 2018 291.00 292.00 282.50 288.50 29,186 -1.00(-0.35%)
Jan 23, 2018 286.00 290.05 282.50 289.50 16,152 +3.50(+1.22%)
Jan 22, 2018 290.50 283.00 286.00 23,803 +3.50(+1.24%)
Jan 19, 2018 278.50 284.00 277.00 282.50 25,783 +4.00(+1.44%)
Jan 18, 2018 276.00 282.75 274.50 278.50 25,368 +0.00(+0.00%)
Jan 17, 2018 273.50 285.00 272.75 278.50 44,334 +8.00(+2.96%)
Jan 16, 2018 275.00 282.50 269.00 270.50 38,520 -3.00(-1.10%)
Jan 12, 2018 273.50 273.50 273.50 0 -3.50(-1.26%)
Jan 11, 2018 261.50 278.00 257.50 277.00 36,262 +16.50(+6.33%)
Jan 10, 2018 270.00 270.00 252.75 260.50 45,374 -11.00(-4.05%)
Jan 09, 2018 270.00 274.00 263.75 271.50 19,496 +1.50(+0.56%)
Jan 08, 2018 284.00 284.00 266.25 270.00 29,293 -15.00(-5.26%)
Jan 05, 2018 294.00 295.00 283.50 285.00 21,703 -7.50(-2.56%)
Jan 04, 2018 290.00 295.00 287.00 292.50 19,903 +4.50(+1.56%)
Jan 03, 2018 278.00 290.00 275.00 288.00 17,210 +13.50(+4.92%)
Jan 02, 2018 263.50 276.50 260.05 274.50 12,059 +12.50(+4.77%)
Dec 29, 2017 262.00 262.00 262.00 0 -12.50(-4.55%)
Dec 28, 2017 275.00 279.50 272.50 274.50 8,790 -1.50(-0.54%)
Dec 27, 2017 274.50 281.50 274.50 276.00 10,744 -1.00(-0.36%)
Dec 26, 2017 273.00 280.25 273.00 277.00 10,464 +3.00(+1.09%)
Dec 22, 2017 278.50 279.50 273.00 274.00 11,747 -6.50(-2.32%)
Dec 21, 2017 275.00 284.00 272.50 280.50 32,117 +4.50(+1.63%)
Dec 20, 2017 278.50 279.45 273.00 276.00 16,375 -1.50(-0.54%)
Dec 19, 2017 279.50 283.75 274.00 277.50 29,612 -1.50(-0.54%)
Dec 18, 2017 275.50 282.18 269.50 279.00 40,486 +6.50(+2.39%)
Dec 15, 2017 263.00 274.50 262.50 272.50 41,009 +5.50(+2.06%)
Dec 14, 2017 287.00 289.00 264.00 267.00 47,680 -18.50(-6.48%)
Dec 13, 2017 288.00 300.50 282.50 285.50 45,624 -14.50(-4.83%)
Dec 12, 2017 289.00 301.00 285.50 300.00 91,929 +12.50(+4.35%)
Dec 11, 2017 293.00 294.50 285.50 287.50 40,268 -4.00(-1.37%)
Dec 08, 2017 285.00 295.00 280.50 291.50 88,311 +9.50(+3.37%)
Dec 07, 2017 272.00 284.00 270.50 282.00 27,733 +11.00(+4.06%)
Dec 06, 2017 276.50 283.50 270.50 271.00 43,730 -6.00(-2.17%)
Dec 05, 2017 272.00 279.00 272.00 277.00 32,737 +4.50(+1.65%)
Dec 04, 2017 280.50 280.50 270.50 272.50 40,979 -5.50(-1.98%)
Dec 01, 2017 294.00 294.00 265.00 278.00 83,550 -17.50(-5.92%)
Nov 30, 2017 282.00 297.50 277.50 295.50 101,094 +15.50(+5.54%)
Nov 29, 2017 284.50 292.50 277.50 280.00 90,939 -7.00(-2.44%)
Nov 28, 2017 267.00 290.00 266.00 287.00 146,948 +21.00(+7.89%)
Nov 27, 2017 274.00 274.00 264.00 266.00 82,397 +0.50(+0.19%)
Nov 24, 2017 264.50 265.50 261.50 265.50 25,583 +2.50(+0.95%)
Nov 22, 2017 260.50 265.95 259.00 263.00 76,570 +2.50(+0.96%)
Nov 21, 2017 249.00 263.00 247.00 260.50 97,756 +13.50(+5.47%)
Nov 20, 2017 225.50 249.00 224.97 247.00 103,853 +22.50(+10.02%)
Nov 17, 2017 213.50 225.00 212.00 224.50 59,053 +13.00(+6.15%)
Nov 16, 2017 210.00 214.50 205.00 211.50 33,918 +4.00(+1.93%)
Nov 15, 2017 196.50 219.00 196.50 207.50 110,988 +13.00(+6.68%)
Nov 14, 2017 192.50 195.50 188.50 194.50 35,141 +3.00(+1.57%)
Nov 13, 2017 186.50 194.00 184.50 191.50 30,273 +4.00(+2.13%)
Nov 10, 2017 195.50 196.50 185.50 187.50 44,202 -8.00(-4.09%)
Nov 09, 2017 189.00 197.00 183.00 195.50 68,526 +6.50(+3.44%)
Nov 08, 2017 190.00 190.50 180.50 189.00 67,987 +1.00(+0.53%)
Nov 07, 2017 195.00 196.00 185.50 188.00 72,941 -6.00(-3.09%)
Nov 06, 2017 180.00 195.50 176.00 194.00 99,885 +14.00(+7.78%)
Nov 03, 2017 176.50 193.50 167.50 180.00 188,159 -13.00(-6.74%)
Nov 02, 2017 200.00 205.00 192.00 193.00 52,482 -7.50(-3.74%)
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.