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 )

1.275 +0.225 (+21.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2022 16.10 16.60 15.90 16.30 90,777 +0.20(+1.24%)
Aug 30, 2022 16.30 16.80 14.55 16.10 180,815 -0.10(-0.62%)
Aug 29, 2022 15.60 16.50 15.17 16.20 105,869 +0.50(+3.18%)
Aug 26, 2022 17.00 17.70 14.80 15.70 148,121 -1.30(-7.65%)
Aug 25, 2022 15.80 17.01 15.20 17.00 116,849 +1.10(+6.92%)
Aug 24, 2022 16.50 16.90 15.60 15.90 175,391 -0.20(-1.24%)
Aug 23, 2022 14.70 16.40 14.50 16.10 361,848 +1.80(+12.59%)
Aug 22, 2022 12.90 14.70 12.60 14.30 415,118 +1.70(+13.49%)
Aug 19, 2022 18.70 19.90 11.90 12.60 1,571,459 -12.30(-49.40%)
Aug 18, 2022 26.80 29.57 24.10 24.90 237,607 -9.30(-27.19%)
Aug 17, 2022 31.90 37.37 31.05 34.20 114,173 +2.30(+7.21%)
Aug 16, 2022 26.80 35.70 24.70 31.90 163,426 +5.10(+19.03%)
Aug 15, 2022 24.00 27.30 23.10 26.80 252,568 +5.60(+26.42%)
Aug 12, 2022 22.60 22.70 19.80 21.20 42,588 -0.30(-1.40%)
Aug 11, 2022 21.00 22.70 20.70 21.50 44,424 +0.90(+4.37%)
Aug 10, 2022 18.80 20.70 18.11 20.60 48,306 +2.60(+14.44%)
Aug 09, 2022 17.90 18.70 16.90 18.00 23,673 +0.10(+0.56%)
Aug 08, 2022 22.50 22.60 16.80 17.90 76,575 -3.40(-15.96%)
Aug 05, 2022 19.50 22.50 19.50 21.30 56,175 +1.80(+9.23%)
Aug 04, 2022 18.70 20.20 17.50 19.50 51,656 +1.50(+8.33%)
Aug 03, 2022 16.60 18.60 16.60 18.00 52,752 +1.40(+8.43%)
Aug 02, 2022 14.50 16.60 14.30 16.60 61,443 +2.50(+17.73%)
Aug 01, 2022 13.30 14.10 13.10 14.10 5,869 +0.70(+5.22%)
Jul 29, 2022 13.50 13.80 12.80 13.40 13,536 -0.50(-3.60%)
Jul 28, 2022 14.30 15.20 13.80 13.90 27,695 -0.30(-2.11%)
Jul 27, 2022 13.20 14.50 13.20 14.20 9,794 +0.90(+6.77%)
Jul 26, 2022 12.20 13.50 11.80 13.30 28,518 +0.70(+5.56%)
Jul 25, 2022 12.90 13.00 12.50 12.60 15,201 -0.40(-3.08%)
Jul 22, 2022 14.50 14.65 12.80 13.00 35,083 -1.70(-11.56%)
Jul 21, 2022 13.70 15.10 13.70 14.70 21,065 +0.60(+4.26%)
Jul 20, 2022 13.30 15.10 13.30 14.10 46,134 +0.60(+4.44%)
Jul 19, 2022 13.60 14.40 13.30 13.50 25,346 +0.00(+0.00%)
Jul 18, 2022 14.00 15.10 13.50 13.50 44,162 -0.70(-4.93%)
Jul 15, 2022 14.00 14.70 13.18 14.20 27,073 +0.40(+2.90%)
Jul 14, 2022 13.70 14.20 12.70 13.80 37,200 +0.40(+2.99%)
Jul 13, 2022 11.50 14.70 11.20 13.40 100,280 +1.80(+15.52%)
Jul 12, 2022 11.60 11.80 10.75 11.60 29,783 +0.10(+0.87%)
Jul 11, 2022 12.00 12.00 11.03 11.50 20,443 -0.20(-1.71%)
Jul 08, 2022 11.20 12.00 10.80 11.70 27,544 +0.40(+3.54%)
Jul 07, 2022 11.10 11.50 10.70 11.30 25,296 +0.20(+1.80%)
Jul 06, 2022 10.40 12.00 10.40 11.10 55,345 +1.00(+9.90%)
Jul 05, 2022 10.30 10.40 10.00 10.10 19,542 -0.30(-2.88%)
Jul 01, 2022 10.00 10.80 9.342 10.40 30,126 +0.47(+4.76%)
Jun 30, 2022 9.100 10.48 9.000 9.927 49,768 +1.29(+15.00%)
Jun 29, 2022 10.20 10.20 8.610 8.632 47,751 -1.07(-11.01%)
Jun 28, 2022 11.50 11.55 9.700 9.700 70,861 -1.60(-14.16%)
Jun 27, 2022 14.00 14.40 11.30 11.30 124,682 -2.30(-16.91%)
Jun 24, 2022 11.50 15.40 11.10 13.60 649,153 +2.00(+17.24%)
Jun 23, 2022 11.30 13.20 10.00 11.60 217,639 +0.40(+3.57%)
Jun 22, 2022 8.800 11.20 8.800 11.20 199,582 +2.46(+28.15%)
Jun 21, 2022 8.813 9.019 7.290 8.740 101,789 +0.04(+0.46%)
Jun 17, 2022 8.506 9.538 8.501 8.700 124,056 -0.30(-3.33%)
Jun 16, 2022 8.700 9.100 8.419 9.000 82,503 -0.28(-3.02%)
Jun 15, 2022 6.835 9.377 6.835 9.280 175,069 +2.27(+32.46%)
Jun 14, 2022 6.600 7.190 6.300 7.006 86,405 +0.35(+5.20%)
Jun 13, 2022 6.400 7.000 5.800 6.660 103,141 +0.26(+4.03%)
Jun 10, 2022 6.150 6.476 5.900 6.402 76,707 +0.01(+0.11%)
Jun 09, 2022 7.200 7.706 6.136 6.395 141,241 -1.01(-13.58%)
Jun 08, 2022 11.40 11.50 7.362 7.400 385,632 -4.10(-35.65%)
Jun 07, 2022 7.400 12.70 7.000 11.50 1,357,711 +4.39(+61.84%)
Jun 06, 2022 7.300 7.300 6.555 7.106 63,346 -0.10(-1.44%)
Jun 03, 2022 6.100 7.300 5.925 7.210 67,187 +1.21(+20.13%)
Jun 02, 2022 5.635 6.499 5.550 6.002 82,639 +0.31(+5.39%)
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.