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 )

0.9163 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Feb 29, 2016 118.40 122.60 117.50 120.30 22,970 +1.80(+1.52%)
Feb 26, 2016 114.50 119.50 113.50 118.50 26,036 +4.30(+3.77%)
Feb 25, 2016 115.80 117.20 111.40 114.20 25,684 -0.50(-0.44%)
Feb 24, 2016 112.20 114.80 110.10 114.70 36,793 +0.70(+0.61%)
Feb 23, 2016 120.00 121.60 111.10 114.00 32,485 -6.30(-5.24%)
Feb 22, 2016 123.80 125.50 119.90 120.30 25,615 -2.70(-2.20%)
Feb 19, 2016 121.00 124.60 117.40 123.00 18,049 +2.50(+2.07%)
Feb 18, 2016 122.70 125.85 118.70 120.50 21,983 -2.60(-2.11%)
Feb 17, 2016 114.90 125.60 113.70 123.10 26,182 +7.90(+6.86%)
Feb 16, 2016 116.10 124.90 111.90 115.20 20,094 +0.50(+0.44%)
Feb 12, 2016 115.10 114.70 114.70 114.70 17,650 -0.20(-0.17%)
Feb 11, 2016 120.70 120.70 113.00 114.90 17,528 -8.80(-7.11%)
Feb 10, 2016 115.50 127.50 113.10 123.70 36,072 +10.40(+9.18%)
Feb 09, 2016 120.00 121.30 102.90 113.30 167,839 -8.10(-6.67%)
Feb 08, 2016 125.00 127.00 120.00 121.40 29,557 -5.50(-4.33%)
Feb 05, 2016 130.40 132.20 125.00 126.90 36,924 -2.40(-1.86%)
Feb 04, 2016 132.80 135.20 127.81 129.30 45,106 -3.30(-2.49%)
Feb 03, 2016 135.60 137.25 126.30 132.60 72,497 -3.20(-2.36%)
Feb 02, 2016 144.40 145.80 132.50 135.80 47,407 -10.00(-6.86%)
Feb 01, 2016 147.20 151.10 141.90 145.80 21,598 -2.30(-1.55%)
Jan 29, 2016 142.80 157.00 141.80 148.10 78,895 +6.30(+4.44%)
Jan 28, 2016 144.60 146.30 137.70 141.80 114,016 -3.00(-2.07%)
Jan 27, 2016 149.00 149.85 142.00 144.80 17,650 -3.40(-2.29%)
Jan 26, 2016 149.30 151.05 141.00 148.20 35,054 -0.10(-0.07%)
Jan 25, 2016 149.10 152.20 145.40 148.30 35,562 -0.70(-0.47%)
Jan 22, 2016 152.50 154.00 146.90 149.00 33,706 -3.20(-2.10%)
Jan 21, 2016 152.40 155.50 145.10 152.20 43,541 -1.20(-0.78%)
Jan 20, 2016 170.80 170.80 137.80 153.40 169,598 -20.20(-11.64%)
Jan 19, 2016 178.20 178.50 172.20 173.60 32,410 -2.20(-1.25%)
Jan 15, 2016 171.20 175.80 175.80 175.80 38,530 -0.50(-0.28%)
Jan 14, 2016 179.90 180.70 171.10 176.30 44,688 -3.70(-2.06%)
Jan 13, 2016 188.80 190.20 176.90 180.00 38,888 -9.50(-5.01%)
Jan 12, 2016 191.60 193.80 185.00 189.50 39,124 -0.20(-0.11%)
Jan 11, 2016 198.00 200.80 183.10 189.70 52,683 -9.80(-4.91%)
Jan 08, 2016 229.60 229.70 198.40 199.50 34,676 -0.20(-0.10%)
Jan 07, 2016 205.30 205.30 198.00 199.70 35,521 -7.10(-3.43%)
Jan 06, 2016 210.00 212.10 203.60 206.80 21,706 -5.70(-2.68%)
Jan 05, 2016 212.50 218.70 209.20 212.50 14,718 -0.20(-0.09%)
Jan 04, 2016 215.00 219.00 205.00 212.70 27,138 -2.20(-1.02%)
Dec 31, 2015 217.20 214.90 214.90 214.90 22,990 -2.00(-0.92%)
Dec 30, 2015 224.00 225.40 216.00 216.90 14,322 -7.00(-3.13%)
Dec 29, 2015 226.60 232.28 218.70 223.90 9,617 -0.20(-0.09%)
Dec 28, 2015 217.50 225.80 216.00 224.10 12,509 +5.70(+2.61%)
Dec 24, 2015 222.00 218.40 218.40 218.40 11,780 -3.00(-1.36%)
Dec 23, 2015 215.90 223.90 215.90 221.40 16,930 +3.30(+1.51%)
Dec 22, 2015 214.00 219.20 212.40 218.10 19,859 +2.80(+1.30%)
Dec 21, 2015 216.60 220.58 214.10 215.30 25,121 -1.50(-0.69%)
Dec 18, 2015 223.90 231.07 216.20 216.80 49,624 -5.20(-2.34%)
Dec 17, 2015 230.00 232.00 219.60 222.00 29,125 -10.40(-4.48%)
Dec 16, 2015 221.10 238.00 216.80 232.40 30,508 +13.50(+6.17%)
Dec 15, 2015 220.70 222.50 215.70 218.90 17,630 +1.20(+0.55%)
Dec 14, 2015 214.90 225.60 211.20 217.70 21,115 +3.40(+1.59%)
Dec 11, 2015 206.50 217.88 199.70 214.30 33,076 +7.30(+3.53%)
Dec 10, 2015 188.90 212.60 185.50 207.00 277,846 +1.00(+0.49%)
Dec 09, 2015 175.00 208.70 174.50 206.00 85,281 +26.10(+14.51%)
Dec 08, 2015 169.90 182.00 167.00 179.90 10,373 +8.30(+4.84%)
Dec 07, 2015 182.20 182.20 169.20 171.60 14,765 -10.20(-5.61%)
Dec 04, 2015 181.10 185.00 177.30 181.80 8,351 +0.70(+0.39%)
Dec 03, 2015 178.60 186.90 177.20 181.10 17,669 +3.50(+1.97%)
Dec 02, 2015 175.10 185.00 169.60 177.60 12,977 +4.80(+2.78%)
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.