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 (%)
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%)
Nov 01, 2017 200.00 202.50 194.50 200.50 52,588 +2.00(+1.01%)
Oct 31, 2017 195.00 200.00 192.00 198.50 37,391 +4.00(+2.06%)
Oct 30, 2017 191.50 196.00 189.50 194.50 34,221 +2.00(+1.04%)
Oct 27, 2017 182.50 194.75 182.00 192.50 34,678 +10.50(+5.77%)
Oct 26, 2017 188.00 191.00 178.50 182.00 60,263 -7.50(-3.96%)
Oct 25, 2017 186.50 190.25 178.00 189.50 64,411 +2.50(+1.34%)
Oct 24, 2017 195.00 196.00 186.75 187.00 50,355 -8.00(-4.10%)
Oct 23, 2017 200.00 201.00 190.50 195.00 58,705 -3.50(-1.76%)
Oct 20, 2017 201.50 203.50 197.25 198.50 37,667 -1.00(-0.50%)
Oct 19, 2017 201.50 203.75 198.00 199.50 29,231 -3.00(-1.48%)
Oct 18, 2017 205.50 208.50 199.50 202.50 36,899 -3.50(-1.70%)
Oct 17, 2017 206.50 210.50 202.50 206.00 37,098 +0.50(+0.24%)
Oct 16, 2017 201.00 209.00 199.50 205.50 48,010 +4.50(+2.24%)
Oct 13, 2017 197.50 205.25 183.50 201.00 95,862 +3.00(+1.52%)
Oct 12, 2017 205.00 205.00 196.50 198.00 65,143 -6.50(-3.18%)
Oct 11, 2017 205.00 205.25 199.00 204.50 60,389 -1.00(-0.49%)
Oct 10, 2017 216.00 219.00 205.00 205.50 63,575 -10.50(-4.86%)
Oct 09, 2017 221.50 223.00 215.50 216.00 32,908 -6.00(-2.70%)
Oct 06, 2017 219.00 222.50 215.50 222.00 49,803 +3.00(+1.37%)
Oct 05, 2017 223.50 223.50 214.00 219.00 30,051 -4.00(-1.79%)
Oct 04, 2017 222.50 227.00 219.50 223.00 29,905 +1.00(+0.45%)
Oct 03, 2017 226.50 227.10 219.00 222.00 17,328 -3.50(-1.55%)
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.