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 (%)
May 31, 2018 209.00 212.00 203.00 204.00 13,781 -4.50(-2.16%)
May 30, 2018 202.00 211.00 201.50 208.50 25,908 +6.50(+3.22%)
May 29, 2018 200.50 202.00 196.50 202.00 15,498 +0.25(+0.12%)
May 25, 2018 201.75 201.75 201.75 0 -2.75(-1.34%)
May 24, 2018 208.50 210.00 203.50 204.50 15,097 -5.50(-2.62%)
May 23, 2018 212.00 215.00 209.50 210.00 17,025 -4.00(-1.87%)
May 22, 2018 218.50 218.50 209.00 214.00 32,406 -5.50(-2.51%)
May 21, 2018 216.00 224.00 215.00 219.50 42,381 +3.50(+1.62%)
May 18, 2018 223.50 223.50 214.93 216.00 28,313 -5.50(-2.48%)
May 17, 2018 217.00 222.50 216.50 221.50 38,330 +5.00(+2.31%)
May 16, 2018 203.50 221.00 203.50 216.50 52,307 +15.50(+7.71%)
May 15, 2018 198.50 204.50 198.00 201.00 18,854 +1.00(+0.50%)
May 14, 2018 198.00 204.50 197.65 200.00 40,268 +1.00(+0.50%)
May 11, 2018 190.00 200.00 185.00 199.00 82,345 +8.75(+4.60%)
May 10, 2018 207.50 212.11 190.00 190.25 122,099 -34.25(-15.26%)
May 09, 2018 225.00 226.50 221.00 224.50 16,299 +0.50(+0.22%)
May 08, 2018 222.00 225.00 220.00 224.00 32,273 +1.50(+0.67%)
May 07, 2018 222.50 228.00 220.50 222.50 11,236 +2.50(+1.14%)
May 04, 2018 220.00 224.00 215.50 220.00 15,641 +0.50(+0.23%)
May 03, 2018 220.50 224.50 215.05 219.50 16,752 -1.50(-0.68%)
May 02, 2018 219.00 224.00 219.00 221.00 18,070 +1.00(+0.45%)
May 01, 2018 223.00 225.50 218.00 220.00 14,725 -2.00(-0.90%)
Apr 30, 2018 231.00 231.00 220.50 222.00 15,146 -8.50(-3.69%)
Apr 27, 2018 232.00 232.50 227.00 230.50 12,362 -2.00(-0.86%)
Apr 26, 2018 236.00 239.00 231.31 232.50 10,650 -1.00(-0.43%)
Apr 25, 2018 243.50 246.00 232.50 233.50 11,291 -11.00(-4.50%)
Apr 24, 2018 248.50 251.50 241.50 244.50 13,306 -2.00(-0.81%)
Apr 23, 2018 245.00 253.50 244.00 246.50 11,783 +1.50(+0.61%)
Apr 20, 2018 242.50 248.00 242.00 245.00 16,007 +1.50(+0.62%)
Apr 19, 2018 248.00 249.25 242.50 243.50 8,658 -6.00(-2.40%)
Apr 18, 2018 247.00 252.50 245.50 249.50 20,082 +2.50(+1.01%)
Apr 17, 2018 243.50 247.50 239.50 247.00 9,883 +4.00(+1.65%)
Apr 16, 2018 244.50 249.00 237.59 243.00 13,341 +1.00(+0.41%)
Apr 13, 2018 245.00 248.00 240.50 242.00 14,204 -1.50(-0.62%)
Apr 12, 2018 246.50 250.00 242.00 243.50 15,570 -1.50(-0.61%)
Apr 11, 2018 240.00 246.50 237.50 245.00 14,793 +3.00(+1.24%)
Apr 10, 2018 237.50 247.50 237.50 242.00 25,865 +8.00(+3.42%)
Apr 09, 2018 235.00 241.00 233.00 234.00 23,457 +1.50(+0.65%)
Apr 06, 2018 230.50 237.50 229.50 232.50 32,307 +0.50(+0.22%)
Apr 05, 2018 234.50 234.50 229.00 232.00 15,863 -1.00(-0.43%)
Apr 04, 2018 222.00 235.50 221.00 233.00 17,831 +8.00(+3.56%)
Apr 03, 2018 223.50 227.50 220.00 225.00 19,210 +2.50(+1.12%)
Apr 02, 2018 228.50 228.50 220.00 222.50 18,504 -6.00(-2.63%)
Mar 29, 2018 228.50 228.50 228.50 0 +3.00(+1.33%)
Mar 28, 2018 227.50 231.50 224.00 225.50 11,161 -1.00(-0.44%)
Mar 27, 2018 234.50 237.00 225.00 226.50 24,053 -6.00(-2.58%)
Mar 26, 2018 238.00 239.00 226.50 232.50 23,700 -0.50(-0.21%)
Mar 23, 2018 242.50 250.00 233.00 233.00 23,188 -9.50(-3.92%)
Mar 22, 2018 240.00 246.50 233.00 242.50 24,545 -5.00(-2.02%)
Mar 21, 2018 248.00 251.50 242.00 247.50 18,328 +0.00(+0.00%)
Mar 20, 2018 253.00 260.00 246.00 247.50 19,731 -4.50(-1.79%)
Mar 19, 2018 254.50 255.75 245.00 252.00 20,950 -2.50(-0.98%)
Mar 16, 2018 252.50 266.00 252.50 254.50 33,890 +2.50(+0.99%)
Mar 15, 2018 259.00 262.00 250.00 252.00 23,563 -7.00(-2.70%)
Mar 14, 2018 255.00 263.95 255.00 259.00 16,476 +5.00(+1.97%)
Mar 13, 2018 275.50 276.50 253.00 254.00 20,205 -19.00(-6.96%)
Mar 12, 2018 269.00 275.50 266.00 273.00 17,268 +4.50(+1.68%)
Mar 09, 2018 266.00 274.50 263.50 268.50 25,462 +4.50(+1.70%)
Mar 08, 2018 267.50 273.90 261.50 264.00 14,267 -3.50(-1.31%)
Mar 07, 2018 256.00 269.00 256.00 267.50 25,172 +8.00(+3.08%)
Mar 06, 2018 260.50 262.95 254.50 259.50 15,292 +1.00(+0.39%)
Mar 05, 2018 250.50 263.00 250.00 258.50 22,086 +6.00(+2.38%)
Mar 02, 2018 248.00 257.00 244.00 252.50 23,970 +0.00(+0.00%)
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.