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 )

0.9200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2016 263.10 274.90 259.30 272.60 28,238 +9.00(+3.41%)
Sep 29, 2016 269.70 272.00 259.10 263.60 30,906 -7.80(-2.87%)
Sep 28, 2016 274.10 274.20 269.40 271.40 18,841 -0.40(-0.15%)
Sep 27, 2016 270.40 273.80 267.20 271.80 16,330 +1.70(+0.63%)
Sep 26, 2016 278.30 278.30 269.70 270.10 16,048 -4.00(-1.46%)
Sep 23, 2016 278.00 279.60 272.50 274.10 21,790 +0.75(+0.27%)
Sep 22, 2016 269.10 274.90 266.60 273.35 33,358 +6.05(+2.26%)
Sep 21, 2016 255.90 269.10 255.90 267.30 30,574 +7.60(+2.93%)
Sep 20, 2016 285.00 285.00 252.70 259.70 84,554 -23.20(-8.20%)
Sep 19, 2016 274.60 285.00 270.00 282.90 51,466 +10.90(+4.01%)
Sep 16, 2016 268.50 276.20 267.60 272.00 52,900 +4.30(+1.61%)
Sep 15, 2016 262.60 269.60 262.60 267.70 28,829 +5.90(+2.25%)
Sep 14, 2016 254.00 262.10 253.00 261.80 46,296 +8.90(+3.52%)
Sep 13, 2016 250.00 254.40 245.10 252.90 33,321 -0.70(-0.28%)
Sep 12, 2016 242.00 253.90 239.10 253.60 39,659 +11.70(+4.84%)
Sep 09, 2016 241.50 242.20 230.60 241.90 59,056 -1.70(-0.70%)
Sep 08, 2016 256.00 261.20 241.80 243.60 61,760 -11.40(-4.47%)
Sep 07, 2016 237.50 257.50 236.20 255.00 82,359 +19.00(+8.05%)
Sep 06, 2016 221.60 239.80 221.50 236.00 54,903 +15.10(+6.84%)
Sep 02, 2016 220.00 220.90 220.90 220.90 22,720 +0.90(+0.41%)
Sep 01, 2016 220.00 220.40 214.10 220.00 24,811 +1.20(+0.55%)
Aug 31, 2016 216.80 220.00 214.60 218.80 30,615 +2.40(+1.11%)
Aug 30, 2016 220.00 220.10 213.90 216.40 23,611 -3.20(-1.46%)
Aug 29, 2016 220.10 220.50 216.80 219.60 13,447 -0.60(-0.27%)
Aug 26, 2016 220.00 222.70 216.60 220.20 18,872 +0.30(+0.14%)
Aug 25, 2016 220.90 224.10 216.90 219.90 22,641 -0.90(-0.41%)
Aug 24, 2016 225.50 228.95 219.40 220.80 27,018 -4.90(-2.17%)
Aug 23, 2016 232.30 233.75 223.40 225.70 28,232 -4.80(-2.08%)
Aug 22, 2016 227.00 233.20 225.10 230.50 35,466 +4.40(+1.95%)
Aug 19, 2016 230.90 232.80 220.20 226.10 31,064 -4.10(-1.78%)
Aug 18, 2016 227.10 232.60 225.70 230.20 48,343 +6.90(+3.09%)
Aug 17, 2016 224.50 235.33 221.00 223.30 95,924 +0.50(+0.22%)
Aug 16, 2016 222.20 226.80 213.60 222.80 40,158 -0.90(-0.40%)
Aug 15, 2016 217.30 226.10 216.26 223.70 30,397 +8.40(+3.90%)
Aug 12, 2016 212.10 216.40 210.20 215.30 18,378 +2.00(+0.94%)
Aug 11, 2016 205.90 213.40 205.90 213.30 26,429 +6.10(+2.94%)
Aug 10, 2016 221.30 221.30 201.00 207.20 56,822 -12.80(-5.82%)
Aug 09, 2016 216.30 225.10 211.20 220.00 37,248 +10.30(+4.91%)
Aug 08, 2016 210.90 212.20 205.50 209.70 17,109 -1.00(-0.47%)
Aug 05, 2016 212.50 213.30 208.20 210.70 21,690 +0.20(+0.10%)
Aug 04, 2016 204.50 212.70 203.30 210.50 28,021 +5.60(+2.73%)
Aug 03, 2016 201.00 205.90 198.70 204.90 24,340 +4.00(+1.99%)
Aug 02, 2016 203.90 204.26 198.80 200.90 15,561 -4.30(-2.10%)
Aug 01, 2016 197.80 207.20 197.80 205.20 17,333 +8.70(+4.43%)
Jul 29, 2016 199.30 200.30 192.50 196.50 31,547 -4.40(-2.19%)
Jul 28, 2016 200.40 202.70 198.10 200.90 35,611 +1.30(+0.65%)
Jul 27, 2016 196.90 200.55 193.40 199.60 19,898 +3.70(+1.89%)
Jul 26, 2016 195.40 198.00 193.50 195.90 15,878 -0.50(-0.25%)
Jul 25, 2016 206.00 206.60 193.71 196.40 26,616 -7.90(-3.87%)
Jul 22, 2016 199.30 206.40 197.60 204.30 18,310 +5.50(+2.77%)
Jul 21, 2016 195.70 199.90 193.30 198.80 31,654 +4.10(+2.11%)
Jul 20, 2016 193.40 198.70 191.70 194.70 11,581 +0.70(+0.36%)
Jul 19, 2016 195.30 198.40 193.60 194.00 21,134 -0.60(-0.31%)
Jul 18, 2016 196.50 196.50 192.20 194.60 31,087 -1.90(-0.97%)
Jul 15, 2016 191.60 201.70 187.19 196.50 61,271 +5.80(+3.04%)
Jul 14, 2016 185.00 190.80 180.10 190.70 40,276 +6.30(+3.42%)
Jul 13, 2016 185.70 185.70 179.20 184.40 31,401 +0.50(+0.27%)
Jul 12, 2016 177.70 188.30 176.80 183.90 47,719 +8.40(+4.79%)
Jul 11, 2016 170.50 175.50 168.80 175.50 28,757 +7.70(+4.59%)
Jul 08, 2016 168.50 174.70 166.80 167.80 46,476 +1.00(+0.60%)
Jul 07, 2016 165.50 168.10 162.50 166.80 26,049 +4.20(+2.58%)
Jul 05, 2016 163.30 164.50 159.25 162.60 29,573 +0.40(+0.25%)
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.