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 )

0.8233 +0.0533 (+6.92%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 19, 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 (%)
Jun 30, 2017 272.50 277.50 270.50 273.50 21,081 +1.50(+0.55%)
Jun 29, 2017 277.50 277.50 266.50 272.00 23,876 -7.00(-2.51%)
Jun 28, 2017 275.50 279.50 270.25 279.00 21,905 +6.50(+2.39%)
Jun 27, 2017 285.00 286.71 270.50 272.50 41,895 -12.50(-4.39%)
Jun 26, 2017 302.50 302.50 283.50 285.00 29,973 -17.50(-5.79%)
Jun 23, 2017 296.00 302.50 60,101 -0.50(-0.17%)
Jun 22, 2017 292.00 304.00 289.00 303.00 43,501 +7.50(+2.54%)
Jun 21, 2017 282.00 296.00 282.00 295.50 34,687 +13.00(+4.60%)
Jun 20, 2017 282.00 286.50 279.50 282.50 14,956 +0.00(+0.00%)
Jun 19, 2017 279.50 284.00 275.00 282.50 23,154 +3.50(+1.25%)
Jun 16, 2017 269.50 280.81 267.64 279.00 29,532 +7.50(+2.76%)
Jun 15, 2017 263.00 272.00 261.00 271.50 26,265 +6.50(+2.45%)
Jun 14, 2017 266.50 272.00 263.00 265.00 21,549 +0.50(+0.19%)
Jun 13, 2017 263.50 268.50 259.00 264.50 19,615 +1.50(+0.57%)
Jun 12, 2017 272.50 277.00 257.00 263.00 30,029 -9.00(-3.31%)
Jun 09, 2017 271.00 282.50 265.00 272.00 28,173 +2.00(+0.74%)
Jun 08, 2017 269.00 272.00 260.00 270.00 32,565 +1.00(+0.37%)
Jun 07, 2017 283.00 283.00 266.00 269.00 32,182 -13.00(-4.61%)
Jun 06, 2017 281.00 288.50 278.50 282.00 23,907 -1.00(-0.35%)
Jun 05, 2017 285.50 287.00 281.50 283.00 17,513 -2.00(-0.70%)
Jun 02, 2017 283.00 288.50 282.00 285.00 21,357 +2.00(+0.71%)
Jun 01, 2017 274.50 284.00 273.50 283.00 22,727 +4.00(+1.43%)
May 31, 2017 281.50 284.50 276.00 279.00 21,683 -1.50(-0.53%)
May 30, 2017 283.00 284.50 278.00 280.50 17,249 -2.00(-0.71%)
May 26, 2017 285.50 288.50 281.00 282.50 10,779 -4.50(-1.57%)
May 25, 2017 290.00 291.00 282.50 287.00 22,419 -1.50(-0.52%)
May 24, 2017 281.50 289.50 279.50 288.50 30,195 +7.50(+2.67%)
May 23, 2017 285.00 286.00 279.50 281.00 15,615 -3.00(-1.06%)
May 22, 2017 279.00 284.50 276.50 284.00 17,759 +5.50(+1.97%)
May 19, 2017 281.00 284.02 278.50 278.50 30,936 -1.50(-0.54%)
May 18, 2017 266.50 281.75 266.50 280.00 30,518 +11.00(+4.09%)
May 17, 2017 290.00 290.44 267.50 269.00 47,049 -23.00(-7.88%)
May 16, 2017 281.50 293.00 278.50 292.00 37,473 +11.00(+3.91%)
May 15, 2017 277.50 282.50 274.50 281.00 29,745 +6.50(+2.37%)
May 12, 2017 271.50 276.50 267.00 274.50 41,165 +3.50(+1.29%)
May 11, 2017 280.00 283.00 268.00 271.00 57,329 -10.25(-3.64%)
May 10, 2017 291.50 295.00 276.50 281.25 261,760 -7.25(-2.51%)
May 09, 2017 286.00 291.50 271.00 288.50 63,098 -3.00(-1.03%)
May 08, 2017 295.50 297.95 283.50 291.50 28,808 -3.50(-1.19%)
May 05, 2017 292.00 299.50 288.00 295.00 45,015 +2.50(+0.85%)
May 04, 2017 276.50 296.00 276.50 292.50 70,707 +18.50(+6.75%)
May 03, 2017 274.50 279.75 271.50 274.00 35,319 -2.00(-0.72%)
May 02, 2017 274.50 281.00 273.00 276.00 34,337 +1.50(+0.55%)
May 01, 2017 275.00 277.00 267.50 274.50 28,627 +1.50(+0.55%)
Apr 28, 2017 267.50 274.25 265.50 273.00 34,080 +5.50(+2.06%)
Apr 27, 2017 266.00 272.50 266.00 267.50 25,517 +1.50(+0.56%)
Apr 26, 2017 258.50 272.00 258.00 266.00 35,932 +7.00(+2.70%)
Apr 25, 2017 262.00 268.30 256.50 259.00 33,691 -0.50(-0.19%)
Apr 24, 2017 250.50 262.50 249.50 259.50 33,801 +12.00(+4.85%)
Apr 21, 2017 250.50 250.50 240.00 247.50 17,627 -2.50(-1.00%)
Apr 20, 2017 252.50 256.19 246.50 250.00 19,660 -1.50(-0.60%)
Apr 19, 2017 236.00 252.50 236.00 251.50 32,624 +17.00(+7.25%)
Apr 18, 2017 230.50 236.00 226.50 234.50 14,329 +3.00(+1.30%)
Apr 17, 2017 231.50 238.50 229.00 231.50 18,334 +1.00(+0.43%)
Apr 13, 2017 235.00 237.00 230.00 230.50 20,520 -7.50(-3.15%)
Apr 12, 2017 242.50 244.00 238.00 238.00 10,032 -4.50(-1.86%)
Apr 11, 2017 242.00 246.50 240.00 242.50 11,511 +0.00(+0.00%)
Apr 10, 2017 247.50 253.70 242.50 242.50 11,384 -5.00(-2.02%)
Apr 07, 2017 249.50 253.25 246.50 247.50 32,721 -3.00(-1.20%)
Apr 06, 2017 252.00 253.50 245.00 250.50 25,054 -1.00(-0.40%)
Apr 05, 2017 249.50 253.00 246.00 251.50 32,724 +2.50(+1.00%)
Apr 04, 2017 246.50 252.50 246.00 249.00 24,613 +1.75(+0.71%)
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.