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 )

0.7700 +0.0335 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2023 6.900 7.105 6.800 7.008 16,714 +0.26(+3.82%)
May 30, 2023 7.400 7.500 6.626 6.750 33,968 -0.63(-8.50%)
May 26, 2023 8.000 8.380 7.000 7.377 55,632 +0.18(+2.46%)
May 25, 2023 7.118 7.530 6.984 7.200 8,537 +0.09(+1.28%)
May 24, 2023 7.315 7.800 6.931 7.109 10,337 -0.25(-3.41%)
May 23, 2023 7.468 7.780 7.200 7.360 3,922 -0.12(-1.60%)
May 22, 2023 7.212 7.700 7.200 7.480 4,251 +0.05(+0.69%)
May 19, 2023 7.400 7.590 7.305 7.429 5,205 +0.08(+1.06%)
May 18, 2023 7.535 7.980 7.117 7.351 29,254 -0.18(-2.45%)
May 17, 2023 7.678 7.801 7.300 7.536 29,052 -0.16(-2.13%)
May 16, 2023 8.200 8.430 7.500 7.700 8,513 -0.32(-3.95%)
May 15, 2023 6.906 8.090 6.900 8.017 22,689 +0.57(+7.61%)
May 12, 2023 7.600 7.699 7.252 7.450 23,518 -0.05(-0.69%)
May 11, 2023 7.700 7.888 7.500 7.502 22,737 -0.20(-2.57%)
May 10, 2023 8.039 8.193 7.700 7.700 24,790 -0.20(-2.52%)
May 09, 2023 7.900 8.005 7.700 7.899 3,947 +0.00(+0.00%)
May 08, 2023 7.600 8.169 7.600 7.899 17,826 -0.20(-2.48%)
May 05, 2023 8.200 8.400 7.700 8.100 20,521 -0.05(-0.61%)
May 04, 2023 8.400 8.440 8.001 8.150 5,116 -0.06(-0.79%)
May 03, 2023 8.600 8.795 8.031 8.215 9,197 -0.57(-6.54%)
May 02, 2023 8.500 8.797 8.400 8.790 8,333 +0.22(+2.54%)
May 01, 2023 8.816 8.817 8.321 8.572 9,313 -0.24(-2.77%)
Apr 28, 2023 8.815 8.841 7.862 8.816 42,529 +0.00(+0.01%)
Apr 27, 2023 8.996 9.030 8.550 8.815 36,043 -0.19(-2.06%)
Apr 26, 2023 9.000 9.029 8.600 9.000 25,441 +0.00(+0.00%)
Apr 25, 2023 8.100 9.199 7.954 9.000 70,853 +1.11(+14.08%)
Apr 24, 2023 7.400 8.007 6.600 7.889 88,535 +0.99(+14.33%)
Apr 21, 2023 7.100 7.200 6.810 6.900 8,778 -0.20(-2.82%)
Apr 20, 2023 6.800 7.100 6.800 7.100 15,413 +0.30(+4.41%)
Apr 19, 2023 6.800 7.100 6.600 6.800 17,319 +0.00(+0.00%)
Apr 18, 2023 7.002 7.525 6.800 6.800 20,498 -0.70(-9.33%)
Apr 17, 2023 6.889 7.600 6.501 7.500 45,658 +0.90(+13.64%)
Apr 14, 2023 6.989 6.989 6.504 6.600 3,352 -0.26(-3.78%)
Apr 13, 2023 6.500 7.000 6.500 6.859 12,960 +0.23(+3.42%)
Apr 12, 2023 6.515 7.000 6.500 6.632 25,932 -0.23(-3.32%)
Apr 11, 2023 7.200 7.200 6.614 6.860 19,065 -0.24(-3.38%)
Apr 10, 2023 7.100 7.200 6.603 7.100 29,950 -0.10(-1.39%)
Apr 06, 2023 6.200 7.200 6.100 7.200 24,662 +0.81(+12.62%)
Apr 05, 2023 6.500 6.578 6.274 6.393 9,835 +0.04(+0.65%)
Apr 04, 2023 6.900 6.900 6.012 6.352 11,704 -0.35(-5.19%)
Apr 03, 2023 6.800 7.000 6.000 6.700 18,052 -0.30(-4.29%)
Mar 31, 2023 7.215 7.234 6.300 7.000 37,849 -0.10(-1.41%)
Mar 30, 2023 6.200 7.650 5.375 7.100 244,510 +2.08(+41.49%)
Mar 29, 2023 4.916 5.378 4.801 5.018 15,350 -0.04(-0.77%)
Mar 28, 2023 5.300 5.378 4.936 5.057 7,684 +0.06(+1.14%)
Mar 27, 2023 5.000 5.050 4.753 5.000 5,029 +0.13(+2.69%)
Mar 24, 2023 5.000 5.000 4.605 4.869 14,539 -0.03(-0.63%)
Mar 23, 2023 4.800 4.960 4.556 4.900 16,657 +0.25(+5.38%)
Mar 22, 2023 5.100 5.101 4.635 4.650 13,933 -0.25(-5.10%)
Mar 21, 2023 4.900 5.197 4.600 4.900 15,316 +0.17(+3.59%)
Mar 20, 2023 4.800 4.858 4.600 4.730 15,710 -0.07(-1.46%)
Mar 17, 2023 4.969 4.980 4.700 4.800 35,858 -0.32(-6.30%)
Mar 16, 2023 5.345 5.500 4.890 5.123 53,778 -0.28(-5.13%)
Mar 15, 2023 5.238 5.988 5.200 5.400 69,564 +0.00(+0.00%)
Mar 14, 2023 5.300 5.700 5.300 5.400 27,658 +0.30(+5.88%)
Mar 13, 2023 4.700 5.300 4.600 5.100 25,457 +0.38(+8.17%)
Mar 10, 2023 5.000 5.000 4.711 4.715 36,561 -0.29(-5.70%)
Mar 09, 2023 5.000 5.100 4.501 5.000 31,117 +0.28(+5.86%)
Mar 08, 2023 4.800 5.100 4.624 4.723 33,367 -0.18(-3.61%)
Mar 07, 2023 5.000 5.000 4.550 4.900 27,670 -0.06(-1.21%)
Mar 06, 2023 4.990 5.300 4.799 4.960 55,461 -0.34(-6.42%)
Mar 03, 2023 4.900 5.400 4.900 5.300 35,059 +0.26(+5.16%)
Mar 02, 2023 5.000 5.100 4.900 5.040 35,975 -0.01(-0.14%)
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.