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 )

0.9300 -0.0200 (-2.11%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 24, 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, 2023 6.760 6.760 6.465 6.660 13,429 -0.14(-2.06%)
Jul 28, 2023 5.920 6.800 5.790 6.800 43,767 +0.81(+13.52%)
Jul 27, 2023 6.110 6.200 5.915 5.990 15,087 -0.03(-0.50%)
Jul 26, 2023 6.420 6.460 6.010 6.020 33,034 -0.45(-6.96%)
Jul 25, 2023 6.740 6.740 6.260 6.470 36,349 -0.27(-4.01%)
Jul 24, 2023 7.140 7.170 6.705 6.740 12,103 -0.33(-4.67%)
Jul 21, 2023 6.640 7.200 6.450 7.070 41,829 +0.40(+6.00%)
Jul 20, 2023 6.560 6.700 6.280 6.670 52,046 +0.05(+0.76%)
Jul 19, 2023 6.770 6.796 6.600 6.620 14,766 -0.12(-1.78%)
Jul 18, 2023 6.850 6.850 6.639 6.740 20,272 -0.16(-2.32%)
Jul 17, 2023 6.910 6.980 6.755 6.900 23,279 -0.05(-0.72%)
Jul 14, 2023 7.000 7.130 6.420 6.950 67,780 -0.21(-2.93%)
Jul 13, 2023 6.900 7.480 6.816 7.160 44,280 +0.21(+3.02%)
Jul 12, 2023 7.510 8.720 6.860 6.950 163,368 -0.55(-7.35%)
Jul 11, 2023 7.778 7.783 7.484 7.501 15,154 -0.28(-3.56%)
Jul 10, 2023 7.200 8.208 7.200 7.778 67,108 -0.52(-6.29%)
Jul 07, 2023 8.000 8.390 8.000 8.300 23,505 +0.29(+3.57%)
Jul 06, 2023 8.300 8.300 8.000 8.014 7,111 -0.18(-2.18%)
Jul 05, 2023 8.000 8.290 8.000 8.193 7,270 -0.01(-0.09%)
Jul 03, 2023 7.857 8.239 7.734 8.200 10,564 +0.10(+1.23%)
Jun 30, 2023 7.300 8.200 7.200 8.100 31,872 +0.80(+10.96%)
Jun 29, 2023 7.300 7.600 7.200 7.300 13,935 +0.10(+1.39%)
Jun 28, 2023 7.264 7.496 7.000 7.200 12,251 -0.05(-0.76%)
Jun 27, 2023 7.000 7.500 6.804 7.255 6,887 +0.14(+1.95%)
Jun 26, 2023 6.700 7.298 6.700 7.116 8,482 +0.32(+4.77%)
Jun 23, 2023 7.200 7.300 6.700 6.792 26,854 -0.21(-2.97%)
Jun 22, 2023 7.200 7.300 6.901 7.000 18,926 -0.28(-3.79%)
Jun 21, 2023 7.601 7.920 7.201 7.276 8,823 -0.33(-4.28%)
Jun 20, 2023 7.600 8.000 7.600 7.601 10,643 -0.58(-7.04%)
Jun 16, 2023 7.500 9.003 6.800 8.177 73,899 +0.25(+3.11%)
Jun 15, 2023 8.487 8.487 7.400 7.930 38,249 +0.19(+2.51%)
Jun 14, 2023 8.256 9.000 7.700 7.736 25,141 -0.16(-2.05%)
Jun 13, 2023 8.937 9.600 7.801 7.898 50,062 -2.40(-23.32%)
Jun 12, 2023 7.716 11.90 7.300 10.30 120,321 +2.90(+39.19%)
Jun 09, 2023 6.800 8.300 6.612 7.400 58,317 +0.59(+8.73%)
Jun 08, 2023 7.200 7.200 6.510 6.806 9,364 -0.19(-2.77%)
Jun 07, 2023 7.350 7.446 6.901 7.000 4,922 -0.16(-2.21%)
Jun 06, 2023 7.200 7.350 6.800 7.158 12,752 +0.06(+0.82%)
Jun 05, 2023 7.700 7.700 7.100 7.100 6,640 -0.40(-5.33%)
Jun 02, 2023 7.000 7.500 7.000 7.500 9,611 +0.55(+7.91%)
Jun 01, 2023 7.200 7.240 6.906 6.950 14,660 -0.06(-0.83%)
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%)
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.