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 (%)
Sep 30, 2020 107.70 111.50 105.50 106.60 11,783 -1.50(-1.39%)
Sep 29, 2020 109.80 112.70 105.40 108.10 14,501 -1.00(-0.92%)
Sep 28, 2020 116.40 119.89 108.60 109.10 17,666 -5.90(-5.13%)
Sep 25, 2020 103.70 116.50 103.70 115.00 36,530 +11.00(+10.58%)
Sep 24, 2020 106.80 106.80 102.10 104.00 14,650 -3.00(-2.80%)
Sep 23, 2020 112.50 114.20 106.00 107.00 30,600 -4.50(-4.04%)
Sep 22, 2020 113.00 113.90 109.60 111.50 11,680 -0.90(-0.80%)
Sep 21, 2020 109.90 113.20 105.10 112.40 20,032 +0.20(+0.18%)
Sep 18, 2020 112.60 113.30 107.95 112.20 43,920 +1.80(+1.63%)
Sep 17, 2020 108.70 111.60 106.10 110.40 16,882 -0.60(-0.54%)
Sep 16, 2020 111.60 113.55 108.40 111.00 19,322 +3.30(+3.06%)
Sep 15, 2020 110.50 111.80 107.40 107.70 11,211 -2.10(-1.91%)
Sep 14, 2020 104.40 111.60 104.40 109.80 17,248 +5.40(+5.17%)
Sep 11, 2020 105.20 108.80 101.50 104.40 68,040 +0.00(+0.00%)
Sep 10, 2020 99.20 108.10 96.00 104.40 75,827 +4.60(+4.61%)
Sep 09, 2020 104.40 108.50 98.60 99.80 30,943 -3.90(-3.76%)
Sep 08, 2020 110.00 112.60 103.60 103.70 32,692 -6.10(-5.56%)
Sep 04, 2020 117.00 117.00 103.70 109.80 40,040 -7.30(-6.23%)
Sep 03, 2020 122.00 123.80 117.10 117.10 57,117 -6.40(-5.18%)
Sep 02, 2020 121.20 123.90 120.10 123.50 17,072 +2.10(+1.73%)
Sep 01, 2020 120.60 123.10 120.05 121.40 19,392 -0.40(-0.33%)
Aug 31, 2020 120.60 123.30 117.50 121.80 18,006 +1.20(+1.00%)
Aug 28, 2020 121.60 122.90 118.40 120.60 17,280 -2.10(-1.71%)
Aug 27, 2020 130.00 131.50 118.20 122.70 33,634 -7.60(-5.83%)
Aug 26, 2020 133.00 135.60 129.90 130.30 28,552 -3.10(-2.32%)
Aug 25, 2020 130.40 136.20 130.40 133.40 25,487 +2.40(+1.83%)
Aug 24, 2020 136.70 138.90 129.90 131.00 25,510 -4.40(-3.25%)
Aug 21, 2020 144.30 144.30 132.70 135.40 33,320 -9.20(-6.36%)
Aug 20, 2020 142.00 145.30 139.10 144.60 37,129 -0.10(-0.07%)
Aug 19, 2020 154.50 157.40 136.90 144.70 100,195 -3.70(-2.49%)
Aug 18, 2020 145.70 156.40 143.20 148.40 197,587 +1.40(+0.95%)
Aug 17, 2020 145.10 149.60 144.40 147.00 12,290 +1.90(+1.31%)
Aug 14, 2020 147.10 147.10 142.20 145.10 17,310 -3.60(-2.42%)
Aug 13, 2020 146.10 153.50 145.60 148.70 18,779 +1.90(+1.29%)
Aug 12, 2020 150.60 154.90 140.90 146.80 22,870 -1.60(-1.08%)
Aug 11, 2020 162.00 162.00 147.30 148.40 34,195 -12.80(-7.94%)
Aug 10, 2020 156.00 164.65 153.07 161.20 26,130 +6.20(+4.00%)
Aug 07, 2020 178.20 178.20 152.40 155.00 41,080 +8.00(+5.44%)
Aug 06, 2020 154.50 154.50 144.70 147.00 29,149 -9.00(-5.77%)
Aug 05, 2020 153.00 156.20 151.40 156.00 29,303 +4.20(+2.77%)
Aug 04, 2020 148.20 154.40 148.20 151.80 15,279 +1.30(+0.86%)
Aug 03, 2020 147.70 153.00 145.50 150.50 17,309 +5.20(+3.58%)
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%)
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.