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 )

0.8802 +0.0102 (+1.17%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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, 2014 201.70 218.40 200.10 214.80 29,738 +11.80(+5.81%)
Sep 29, 2014 185.70 203.20 181.00 203.00 22,310 +15.10(+8.04%)
Sep 26, 2014 175.20 188.10 170.20 187.90 14,703 +12.70(+7.25%)
Sep 25, 2014 181.30 181.30 168.70 175.20 12,052 +0.40(+0.23%)
Sep 24, 2014 168.30 175.00 167.04 174.80 19,927 +6.20(+3.68%)
Sep 23, 2014 171.50 174.80 167.60 168.60 13,694 -4.30(-2.49%)
Sep 22, 2014 166.50 173.50 163.10 172.90 20,780 +5.90(+3.53%)
Sep 19, 2014 170.60 170.60 164.10 167.00 39,530 -2.60(-1.53%)
Sep 18, 2014 172.80 172.80 167.40 169.60 10,148 -2.70(-1.57%)
Sep 17, 2014 171.00 176.80 169.16 172.30 9,176 +1.00(+0.58%)
Sep 16, 2014 169.30 174.18 167.00 171.30 24,679 +1.90(+1.12%)
Sep 15, 2014 177.80 178.60 167.80 169.40 18,592 -10.40(-5.78%)
Sep 12, 2014 181.40 183.15 173.70 179.80 15,288 -1.00(-0.55%)
Sep 11, 2014 183.40 188.06 176.10 180.80 15,095 -4.80(-2.59%)
Sep 10, 2014 180.40 187.80 178.72 185.60 9,898 +4.90(+2.71%)
Sep 09, 2014 188.20 189.10 178.50 180.70 15,814 -8.40(-4.44%)
Sep 08, 2014 179.60 189.20 179.10 189.10 15,830 +9.50(+5.29%)
Sep 05, 2014 185.00 187.10 178.00 179.60 23,131 -6.20(-3.34%)
Sep 04, 2014 195.40 197.50 185.00 185.80 16,864 -9.20(-4.72%)
Sep 03, 2014 201.80 204.40 191.50 195.00 29,428 -5.30(-2.65%)
Sep 02, 2014 203.40 203.90 197.60 200.30 22,167 -2.30(-1.14%)
Aug 29, 2014 203.40 202.60 202.60 202.60 11,250 -0.70(-0.34%)
Aug 28, 2014 208.90 208.90 201.10 203.30 11,275 -4.90(-2.35%)
Aug 27, 2014 205.00 213.50 198.28 208.20 23,268 +6.60(+3.27%)
Aug 26, 2014 208.40 215.55 199.70 201.60 28,655 -5.60(-2.70%)
Aug 25, 2014 185.90 210.90 182.20 207.20 58,917 +23.00(+12.49%)
Aug 22, 2014 171.90 185.30 169.74 184.20 29,097 +12.60(+7.34%)
Aug 21, 2014 167.00 172.10 167.00 171.60 15,512 +3.70(+2.20%)
Aug 20, 2014 173.30 173.30 165.40 167.90 20,838 -6.90(-3.95%)
Aug 19, 2014 178.40 178.40 172.20 174.80 11,983 -4.20(-2.35%)
Aug 18, 2014 172.60 182.30 169.00 179.00 17,917 +7.60(+4.43%)
Aug 15, 2014 176.30 176.30 170.80 171.40 13,153 -3.50(-2.00%)
Aug 14, 2014 176.80 178.80 173.60 174.90 16,476 -2.00(-1.13%)
Aug 13, 2014 172.90 177.55 171.00 176.90 23,955 +4.00(+2.31%)
Aug 12, 2014 172.10 173.30 168.70 172.90 14,912 +0.30(+0.17%)
Aug 11, 2014 171.00 177.50 169.10 172.60 20,914 +2.50(+1.47%)
Aug 08, 2014 171.30 174.70 165.00 170.10 19,197 +0.10(+0.06%)
Aug 07, 2014 171.60 173.10 165.10 170.00 18,711 -0.46(-0.27%)
Aug 06, 2014 163.20 173.80 161.70 170.46 28,927 +11.06(+6.94%)
Aug 05, 2014 160.50 160.90 155.60 159.40 18,986 -3.00(-1.85%)
Aug 04, 2014 173.40 177.96 153.70 162.40 57,756 -10.50(-6.07%)
Aug 01, 2014 180.90 185.80 172.50 172.90 32,320 -8.90(-4.90%)
Jul 31, 2014 194.40 195.90 181.20 181.80 30,264 -14.90(-7.57%)
Jul 30, 2014 192.80 199.00 190.32 196.70 15,276 +5.30(+2.77%)
Jul 29, 2014 195.40 195.45 190.10 191.40 19,308 -3.80(-1.95%)
Jul 28, 2014 199.90 200.70 191.20 195.20 14,761 -4.90(-2.45%)
Jul 25, 2014 200.00 202.80 195.80 200.10 13,756 -0.20(-0.10%)
Jul 24, 2014 201.30 205.25 196.00 200.30 14,774 -3.20(-1.57%)
Jul 23, 2014 203.60 212.70 202.80 203.50 10,362 -1.50(-0.73%)
Jul 22, 2014 205.00 214.20 201.00 205.00 19,046 +1.70(+0.84%)
Jul 21, 2014 195.80 205.50 195.30 203.30 21,272 +5.50(+2.78%)
Jul 18, 2014 190.30 206.10 190.30 197.80 32,444 +6.90(+3.61%)
Jul 17, 2014 193.90 202.20 187.10 190.90 28,714 -5.00(-2.55%)
Jul 16, 2014 207.00 207.20 192.60 195.90 35,602 -9.10(-4.44%)
Jul 15, 2014 230.00 230.30 202.50 205.00 55,448 -25.90(-11.22%)
Jul 14, 2014 238.80 242.10 230.50 230.90 23,856 -7.10(-2.98%)
Jul 11, 2014 248.50 250.05 233.70 238.00 25,820 -11.80(-4.72%)
Jul 10, 2014 252.50 256.70 246.62 249.80 12,719 -8.30(-3.22%)
Jul 09, 2014 254.00 261.70 250.30 258.10 13,922 +5.00(+1.98%)
Jul 08, 2014 256.60 257.70 247.65 253.10 18,504 -5.50(-2.13%)
Jul 07, 2014 263.00 263.20 240.50 258.60 29,477 -5.20(-1.97%)
Jul 03, 2014 264.50 263.80 263.80 263.80 5,770 +1.20(+0.46%)
Jul 02, 2014 265.60 270.45 260.50 262.60 17,979 -2.20(-0.83%)
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.