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 )

0.9248 -0.0171 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2016 207.50 207.50 207.50 0 -9.00(-4.16%)
Dec 29, 2016 217.00 222.00 216.00 216.50 14,833 -0.50(-0.23%)
Dec 28, 2016 218.00 218.50 211.75 217.00 17,340 -1.00(-0.46%)
Dec 27, 2016 222.50 227.50 217.50 218.00 9,870 -5.00(-2.24%)
Dec 23, 2016 223.00 223.00 223.00 0 +2.00(+0.90%)
Dec 22, 2016 221.00 225.50 220.00 221.00 18,664 +0.50(+0.23%)
Dec 21, 2016 231.00 231.00 220.50 220.50 23,992 -9.75(-4.23%)
Dec 20, 2016 229.00 239.00 229.00 230.25 14,988 +2.25(+0.99%)
Dec 19, 2016 230.00 232.00 226.00 228.00 21,592 -2.50(-1.08%)
Dec 16, 2016 233.00 237.50 229.50 230.50 25,092 -1.50(-0.65%)
Dec 15, 2016 230.00 235.50 225.00 232.00 12,869 +2.50(+1.09%)
Dec 14, 2016 232.50 235.50 227.00 229.50 19,145 -3.50(-1.50%)
Dec 13, 2016 225.50 238.00 225.00 233.00 30,118 +7.50(+3.33%)
Dec 12, 2016 227.00 230.11 222.50 225.50 18,315 -0.50(-0.22%)
Dec 09, 2016 223.50 230.50 220.80 226.00 17,193 +3.50(+1.57%)
Dec 08, 2016 222.00 225.00 216.30 222.50 17,986 +0.00(+0.00%)
Dec 07, 2016 230.00 230.00 219.50 222.50 20,236 -8.50(-3.68%)
Dec 06, 2016 232.00 235.00 225.00 231.00 19,815 -0.50(-0.22%)
Dec 05, 2016 232.50 236.50 227.50 231.50 15,810 +1.00(+0.43%)
Dec 02, 2016 231.50 236.00 229.00 230.50 10,846 -2.50(-1.07%)
Dec 01, 2016 250.00 250.00 231.50 233.00 27,963 -16.50(-6.61%)
Nov 30, 2016 248.00 250.50 243.00 249.50 27,761 +3.50(+1.42%)
Nov 29, 2016 239.00 248.50 236.00 246.00 17,132 +6.50(+2.71%)
Nov 28, 2016 248.50 249.50 237.00 239.50 27,721 -10.50(-4.20%)
Nov 25, 2016 252.50 258.00 249.00 250.00 9,577 -0.50(-0.20%)
Nov 23, 2016 250.50 250.50 250.50 0 -1.50(-0.60%)
Nov 22, 2016 258.50 261.00 245.50 252.00 23,950 -6.00(-2.33%)
Nov 21, 2016 254.00 261.00 252.50 258.00 23,375 +4.00(+1.57%)
Nov 18, 2016 258.00 259.50 249.00 254.00 24,853 -4.00(-1.55%)
Nov 17, 2016 260.00 261.50 254.50 258.00 18,260 +0.00(+0.00%)
Nov 16, 2016 272.50 273.00 257.00 258.00 31,164 -14.00(-5.15%)
Nov 15, 2016 264.50 272.00 263.50 272.00 26,924 +9.50(+3.62%)
Nov 14, 2016 260.00 266.00 256.00 262.50 30,032 +6.50(+2.54%)
Nov 11, 2016 239.00 259.50 238.50 256.00 27,416 +17.00(+7.11%)
Nov 10, 2016 241.50 248.50 232.50 239.00 24,442 +4.00(+1.70%)
Nov 09, 2016 228.00 244.00 227.00 235.00 38,549 +5.00(+2.17%)
Nov 08, 2016 218.50 234.00 215.55 230.00 25,484 +10.50(+4.78%)
Nov 07, 2016 225.00 229.00 215.50 219.50 27,961 +0.00(+0.00%)
Nov 04, 2016 200.50 226.00 195.00 219.50 29,926 +18.00(+8.93%)
Nov 03, 2016 204.50 204.50 200.50 201.50 26,256 -0.50(-0.25%)
Nov 02, 2016 203.50 207.08 201.50 202.00 17,882 -2.00(-0.98%)
Nov 01, 2016 212.50 214.50 202.00 204.00 25,215 -8.50(-4.00%)
Oct 31, 2016 216.50 217.50 212.50 212.50 15,731 -2.50(-1.16%)
Oct 28, 2016 213.50 223.00 212.00 215.00 17,313 +0.00(+0.00%)
Oct 27, 2016 214.50 224.90 213.00 215.00 26,448 +0.50(+0.23%)
Oct 26, 2016 226.00 228.00 214.00 214.50 22,347 -12.00(-5.30%)
Oct 25, 2016 222.00 227.00 214.00 226.50 26,701 +3.00(+1.34%)
Oct 24, 2016 230.50 230.50 221.50 223.50 19,908 -4.00(-1.76%)
Oct 21, 2016 230.50 231.00 226.00 227.50 21,183 -5.00(-2.15%)
Oct 20, 2016 235.50 237.50 225.00 232.50 34,767 -5.00(-2.11%)
Oct 19, 2016 250.00 250.00 235.50 237.50 27,900 -13.00(-5.19%)
Oct 18, 2016 249.50 254.00 243.50 250.50 27,806 +4.00(+1.62%)
Oct 17, 2016 258.00 258.00 241.50 246.50 36,859 -12.50(-4.83%)
Oct 14, 2016 270.50 270.50 255.50 259.00 25,676 -10.00(-3.72%)
Oct 13, 2016 262.00 269.50 261.50 269.00 12,804 +3.50(+1.32%)
Oct 12, 2016 266.00 274.50 261.76 265.50 39,580 +0.50(+0.19%)
Oct 11, 2016 271.50 273.00 255.75 265.00 32,523 -9.00(-3.28%)
Oct 10, 2016 267.00 279.50 267.00 274.00 12,187 +4.50(+1.67%)
Oct 07, 2016 273.10 275.40 266.50 269.50 26,522 -4.30(-1.57%)
Oct 06, 2016 270.70 274.30 265.54 273.80 15,232 +1.20(+0.44%)
Oct 05, 2016 265.50 277.80 263.80 272.60 25,733 +9.60(+3.65%)
Oct 04, 2016 260.10 266.80 258.21 263.00 46,544 +2.50(+0.96%)
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.