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 )

0.8820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 150.60 153.95 142.00 145.30 16,370 -4.50(-3.00%)
Jul 30, 2020 146.60 151.70 141.70 149.80 17,466 +0.00(+0.00%)
Jul 29, 2020 139.60 150.40 136.70 149.80 47,405 +10.20(+7.31%)
Jul 28, 2020 148.40 149.60 138.50 139.60 31,740 -11.00(-7.30%)
Jul 27, 2020 154.70 154.70 143.30 150.60 45,292 -5.40(-3.46%)
Jul 24, 2020 164.80 166.40 153.40 156.00 37,570 -9.60(-5.80%)
Jul 23, 2020 168.50 172.00 159.50 165.60 18,885 -4.50(-2.65%)
Jul 22, 2020 169.50 175.45 167.60 170.10 15,824 -0.60(-0.35%)
Jul 21, 2020 173.80 180.50 169.70 170.70 26,619 -1.40(-0.81%)
Jul 20, 2020 169.10 185.60 167.10 172.10 30,368 +2.05(+1.21%)
Jul 17, 2020 179.30 184.65 166.30 170.05 65,670 -10.35(-5.74%)
Jul 16, 2020 175.30 191.10 173.90 180.40 67,667 +3.30(+1.86%)
Jul 15, 2020 175.10 180.80 170.00 177.10 35,646 +2.10(+1.20%)
Jul 14, 2020 161.50 175.60 160.30 175.00 23,993 +12.30(+7.56%)
Jul 13, 2020 167.10 169.70 160.70 162.70 31,369 -3.90(-2.34%)
Jul 10, 2020 165.40 169.80 162.60 166.60 18,440 +0.70(+0.42%)
Jul 09, 2020 172.80 174.40 164.10 165.90 31,385 -8.30(-4.76%)
Jul 08, 2020 151.80 174.90 151.40 174.20 94,750 +20.10(+13.04%)
Jul 07, 2020 162.40 162.40 146.10 154.10 67,576 -6.20(-3.87%)
Jul 06, 2020 165.00 169.90 159.60 160.30 46,586 +1.70(+1.07%)
Jul 02, 2020 175.10 185.40 151.20 158.60 103,690 -12.60(-7.36%)
Jul 01, 2020 152.10 172.90 151.00 171.20 85,673 +19.60(+12.93%)
Jun 30, 2020 146.20 153.80 144.50 151.60 75,504 +7.10(+4.91%)
Jun 29, 2020 143.00 149.20 139.60 144.50 52,202 +2.35(+1.65%)
Jun 26, 2020 129.00 144.10 127.50 142.15 137,900 +13.25(+10.28%)
Jun 25, 2020 116.00 129.30 115.80 128.90 32,964 +11.10(+9.42%)
Jun 24, 2020 121.00 121.10 113.80 117.80 36,570 -0.90(-0.76%)
Jun 23, 2020 120.70 124.20 118.30 118.70 47,329 -1.10(-0.92%)
Jun 22, 2020 120.20 127.00 117.50 119.80 46,374 +0.20(+0.17%)
Jun 19, 2020 131.40 139.80 119.60 119.60 117,150 -7.60(-5.97%)
Jun 18, 2020 116.10 128.80 115.10 127.20 78,350 +9.70(+8.26%)
Jun 17, 2020 111.30 119.70 110.10 117.50 66,841 +4.60(+4.07%)
Jun 16, 2020 105.00 114.50 102.40 112.90 106,642 +11.90(+11.78%)
Jun 15, 2020 89.40 102.00 88.90 101.00 63,945 +7.40(+7.91%)
Jun 12, 2020 97.60 98.20 90.60 93.60 59,990 +1.90(+2.07%)
Jun 11, 2020 93.10 93.50 89.40 91.70 61,154 -6.00(-6.14%)
Jun 10, 2020 101.00 102.00 92.90 97.70 56,535 -0.60(-0.61%)
Jun 09, 2020 96.70 98.90 92.80 98.30 73,866 +1.40(+1.44%)
Jun 08, 2020 91.30 98.10 91.30 96.90 57,712 +5.00(+5.44%)
Jun 05, 2020 87.70 92.30 87.70 91.90 100,560 +6.60(+7.74%)
Jun 04, 2020 82.40 86.50 82.10 85.30 28,007 +3.20(+3.90%)
Jun 03, 2020 83.20 84.70 81.50 82.10 29,008 -0.40(-0.48%)
Jun 02, 2020 85.00 86.00 80.50 82.50 27,519 -2.40(-2.83%)
Jun 01, 2020 83.40 87.60 83.40 84.90 20,460 +1.40(+1.68%)
May 29, 2020 83.30 85.29 80.10 83.50 32,480 -0.50(-0.60%)
May 28, 2020 88.80 89.70 83.70 84.00 28,120 -3.60(-4.11%)
May 27, 2020 87.50 89.90 84.00 87.60 29,214 +2.30(+2.70%)
May 26, 2020 86.90 88.70 84.40 85.30 29,945 +1.00(+1.19%)
May 22, 2020 82.70 84.80 78.82 84.30 31,140 +1.60(+1.93%)
May 21, 2020 83.60 84.20 82.00 82.70 28,009 -1.40(-1.66%)
May 20, 2020 83.00 84.80 82.20 84.10 40,356 +1.60(+1.94%)
May 19, 2020 85.90 89.90 82.35 82.50 22,570 -3.20(-3.73%)
May 18, 2020 91.00 96.90 85.20 85.70 35,920 -2.45(-2.78%)
May 15, 2020 92.90 92.90 85.90 88.15 44,150 -5.95(-6.32%)
May 14, 2020 97.00 97.15 88.90 94.10 35,735 -1.95(-2.03%)
May 13, 2020 98.50 100.41 88.30 96.05 46,235 -2.45(-2.49%)
May 12, 2020 99.70 102.90 98.00 98.50 31,609 -1.00(-1.01%)
May 11, 2020 104.50 104.90 99.50 99.50 38,800 -5.60(-5.33%)
May 08, 2020 105.00 107.50 98.60 105.10 71,180 +5.50(+5.52%)
May 07, 2020 102.30 103.10 96.20 99.60 44,011 -0.60(-0.60%)
May 06, 2020 102.20 104.10 99.80 100.20 47,637 -0.80(-0.79%)
May 05, 2020 109.40 111.00 99.70 101.00 46,421 -6.30(-5.87%)
May 04, 2020 102.70 109.10 99.30 107.30 28,136 +4.10(+3.97%)
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.