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 )

0.9301 -0.0152 (-1.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 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 +0.03(+0.39%)
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%)
May 01, 2023 8.816 8.817 8.321 8.572 9,313 -0.24(-2.77%)
Apr 28, 2023 8.815 8.841 7.862 8.816 42,529 +0.00(+0.01%)
Apr 27, 2023 8.996 9.030 8.550 8.815 36,043 -0.19(-2.06%)
Apr 26, 2023 9.000 9.029 8.600 9.000 25,441 +0.00(+0.00%)
Apr 25, 2023 8.100 9.199 7.954 9.000 70,853 +1.11(+14.08%)
Apr 24, 2023 7.400 8.007 6.600 7.889 88,535 +0.99(+14.33%)
Apr 21, 2023 7.100 7.200 6.810 6.900 8,778 -0.20(-2.82%)
Apr 20, 2023 6.800 7.100 6.800 7.100 15,413 +0.30(+4.41%)
Apr 19, 2023 6.800 7.100 6.600 6.800 17,319 +0.00(+0.00%)
Apr 18, 2023 7.002 7.525 6.800 6.800 20,498 -0.70(-9.33%)
Apr 17, 2023 6.889 7.600 6.501 7.500 45,658 +0.90(+13.64%)
Apr 14, 2023 6.989 6.989 6.504 6.600 3,352 -0.26(-3.78%)
Apr 13, 2023 6.500 7.000 6.500 6.859 12,960 +0.23(+3.42%)
Apr 12, 2023 6.515 7.000 6.500 6.632 25,932 -0.23(-3.32%)
Apr 11, 2023 7.200 7.200 6.614 6.860 19,065 -0.24(-3.38%)
Apr 10, 2023 7.100 7.200 6.603 7.100 29,950 -0.10(-1.39%)
Apr 06, 2023 6.200 7.200 6.100 7.200 24,662 +0.81(+12.62%)
Apr 05, 2023 6.500 6.578 6.274 6.393 9,835 +0.04(+0.65%)
Apr 04, 2023 6.900 6.900 6.012 6.352 11,704 -0.35(-5.19%)
Apr 03, 2023 6.800 7.000 6.000 6.700 18,052 -0.30(-4.29%)
Mar 31, 2023 7.215 7.234 6.300 7.000 37,849 -0.10(-1.41%)
Mar 30, 2023 6.200 7.650 5.375 7.100 244,510 +2.08(+41.49%)
Mar 29, 2023 4.916 5.378 4.801 5.018 15,350 -0.04(-0.77%)
Mar 28, 2023 5.300 5.378 4.936 5.057 7,684 +0.06(+1.14%)
Mar 27, 2023 5.000 5.050 4.753 5.000 5,029 +0.13(+2.69%)
Mar 24, 2023 5.000 5.000 4.605 4.869 14,539 -0.03(-0.63%)
Mar 23, 2023 4.800 4.960 4.556 4.900 16,657 +0.25(+5.38%)
Mar 22, 2023 5.100 5.101 4.635 4.650 13,933 -0.25(-5.10%)
Mar 21, 2023 4.900 5.197 4.600 4.900 15,316 +0.17(+3.59%)
Mar 20, 2023 4.800 4.858 4.600 4.730 15,710 -0.07(-1.46%)
Mar 17, 2023 4.969 4.980 4.700 4.800 35,858 -0.32(-6.30%)
Mar 16, 2023 5.345 5.500 4.890 5.123 53,778 -0.28(-5.13%)
Mar 15, 2023 5.238 5.988 5.200 5.400 69,564 +0.00(+0.00%)
Mar 14, 2023 5.300 5.700 5.300 5.400 27,658 +0.30(+5.88%)
Mar 13, 2023 4.700 5.300 4.600 5.100 25,457 +0.38(+8.17%)
Mar 10, 2023 5.000 5.000 4.711 4.715 36,561 -0.29(-5.70%)
Mar 09, 2023 5.000 5.100 4.501 5.000 31,117 +0.28(+5.86%)
Mar 08, 2023 4.800 5.100 4.624 4.723 33,367 -0.18(-3.61%)
Mar 07, 2023 5.000 5.000 4.550 4.900 27,670 -0.06(-1.21%)
Mar 06, 2023 4.990 5.300 4.799 4.960 55,461 -0.34(-6.42%)
Mar 03, 2023 4.900 5.400 4.900 5.300 35,059 +0.26(+5.16%)
Mar 02, 2023 5.000 5.100 4.900 5.040 35,975 -0.01(-0.14%)
Mar 01, 2023 5.000 5.100 4.802 5.047 61,318 -0.05(-1.04%)
Feb 28, 2023 4.700 5.139 4.650 5.100 51,694 +0.50(+10.87%)
Feb 27, 2023 5.200 5.300 4.600 4.600 98,105 -0.54(-10.49%)
Feb 24, 2023 5.400 5.900 5.100 5.139 29,421 -0.35(-6.44%)
Feb 23, 2023 5.336 5.989 5.336 5.493 7,964 -0.01(-0.15%)
Feb 22, 2023 5.607 6.249 5.262 5.501 36,817 -0.33(-5.59%)
Feb 21, 2023 5.700 6.745 5.500 5.827 55,715 +0.23(+4.05%)
Feb 17, 2023 5.900 6.438 5.510 5.600 31,690 -0.30(-5.08%)
Feb 16, 2023 6.200 6.599 5.830 5.900 17,298 -0.10(-1.67%)
Feb 15, 2023 6.000 6.390 5.900 6.000 20,530 +0.00(+0.00%)
Feb 14, 2023 5.917 6.599 5.838 6.000 19,140 -0.10(-1.64%)
Feb 13, 2023 6.200 6.631 5.700 6.100 30,481 -0.05(-0.81%)
Feb 10, 2023 6.400 6.900 6.000 6.150 20,671 -0.45(-6.82%)
Feb 09, 2023 6.700 6.900 6.300 6.600 20,345 -0.10(-1.48%)
Feb 08, 2023 6.800 6.935 6.600 6.699 9,482 -0.03(-0.49%)
Feb 07, 2023 6.850 6.862 6.550 6.732 18,393 +0.03(+0.49%)
Feb 06, 2023 7.100 7.150 6.501 6.699 20,234 -0.19(-2.79%)
Feb 03, 2023 7.200 7.626 6.500 6.891 33,517 -0.31(-4.36%)
Feb 02, 2023 6.801 7.466 6.646 7.205 32,915 +0.42(+6.19%)
Feb 01, 2023 7.000 7.100 6.700 6.785 21,847 -0.15(-2.18%)
Jan 31, 2023 7.229 7.500 6.810 6.936 20,782 -0.22(-3.09%)
Jan 30, 2023 7.456 7.489 7.100 7.157 10,767 -0.14(-1.96%)
Jan 27, 2023 7.600 7.600 7.200 7.300 9,782 -0.11(-1.50%)
Jan 26, 2023 7.700 7.800 7.200 7.411 17,734 -0.08(-1.12%)
Jan 25, 2023 7.600 7.800 7.334 7.495 8,317 -0.17(-2.23%)
Jan 24, 2023 7.589 8.000 7.300 7.666 22,772 +0.33(+4.54%)
Jan 23, 2023 7.090 7.500 6.910 7.333 22,779 +0.30(+4.27%)
Jan 20, 2023 7.192 7.500 6.850 7.033 14,388 -0.27(-3.66%)
Jan 19, 2023 7.316 7.515 7.100 7.300 14,756 -0.00(-0.03%)
Jan 18, 2023 7.589 7.800 7.201 7.302 19,021 -0.06(-0.87%)
Jan 17, 2023 7.600 7.940 7.003 7.366 23,416 +0.17(+2.29%)
Jan 13, 2023 6.600 7.400 6.600 7.201 41,339 +0.33(+4.82%)
Jan 12, 2023 6.900 6.990 6.600 6.870 18,547 +0.17(+2.54%)
Jan 11, 2023 6.975 6.975 6.510 6.700 14,129 -0.15(-2.19%)
Jan 10, 2023 6.300 6.852 6.300 6.850 6,323 +0.49(+7.65%)
Jan 09, 2023 6.968 7.000 6.228 6.363 13,784 -0.42(-6.22%)
Jan 06, 2023 6.300 6.954 6.100 6.785 18,748 +0.32(+4.98%)
Jan 05, 2023 5.600 6.500 5.600 6.463 18,506 +0.86(+15.41%)
Jan 04, 2023 5.770 5.987 5.225 5.600 31,775 -0.28(-4.76%)
Jan 03, 2023 6.800 7.475 5.500 5.880 90,333 -1.18(-16.71%)
Dec 30, 2022 6.200 7.060 5.182 7.060 83,775 +0.77(+12.33%)
Dec 29, 2022 5.357 6.288 5.200 6.285 44,695 +1.16(+22.73%)
Dec 28, 2022 5.000 5.400 4.642 5.121 56,961 +0.01(+0.22%)
Dec 27, 2022 5.700 6.198 4.804 5.110 63,177 -0.61(-10.70%)
Dec 23, 2022 5.656 5.907 5.656 5.722 21,399 +0.02(+0.39%)
Dec 22, 2022 6.364 6.364 5.657 5.700 39,876 -0.68(-10.60%)
Dec 21, 2022 5.900 7.000 5.858 6.376 32,545 +0.38(+6.27%)
Dec 20, 2022 6.000 6.272 5.900 6.000 28,440 +0.14(+2.42%)
Dec 19, 2022 6.600 7.000 5.858 5.858 49,352 -0.63(-9.72%)
Dec 16, 2022 6.900 7.000 6.489 6.489 36,692 -0.30(-4.49%)
Dec 15, 2022 6.868 7.078 6.711 6.794 30,209 -0.20(-2.92%)
Dec 14, 2022 7.189 7.200 6.868 6.998 14,610 -0.00(-0.03%)
Dec 13, 2022 7.400 7.400 6.869 7.000 28,226 +0.04(+0.57%)
Dec 12, 2022 7.434 7.750 6.800 6.960 51,854 -0.54(-7.20%)
Dec 09, 2022 7.300 7.901 7.259 7.500 41,517 -0.06(-0.85%)
Dec 08, 2022 8.330 8.650 7.413 7.564 31,831 -0.64(-7.76%)
Dec 07, 2022 7.694 8.788 7.475 8.200 27,439 +0.60(+7.89%)
Dec 06, 2022 7.301 7.881 7.300 7.600 19,887 +0.10(+1.33%)
Dec 05, 2022 7.900 7.900 7.400 7.500 29,523 +0.00(+0.00%)
Dec 02, 2022 8.200 8.291 7.405 7.500 46,961 -0.76(-9.18%)
Dec 01, 2022 8.500 8.674 8.001 8.258 21,720 -0.42(-4.84%)
Nov 30, 2022 8.637 8.749 7.554 8.678 33,677 +0.07(+0.86%)
Nov 29, 2022 8.525 9.172 8.448 8.604 16,483 -0.19(-2.10%)
Nov 28, 2022 9.535 9.778 8.448 8.789 16,576 -0.82(-8.51%)
Nov 25, 2022 9.000 9.607 8.821 9.607 5,394 +0.14(+1.51%)
Nov 23, 2022 9.500 9.891 8.448 9.464 42,046 +0.00(+0.03%)
Nov 22, 2022 9.800 9.999 9.210 9.461 43,665 +0.26(+2.83%)
Nov 21, 2022 9.900 10.00 9.100 9.201 58,654 -1.00(-9.79%)
Nov 18, 2022 9.900 10.50 9.800 10.20 26,073 +0.40(+4.08%)
Nov 17, 2022 11.10 11.50 9.700 9.800 49,979 -1.40(-12.50%)
Nov 16, 2022 12.40 12.50 11.10 11.20 16,265 -1.00(-8.20%)
Nov 15, 2022 14.50 14.50 12.00 12.20 42,749 -2.80(-18.67%)
Nov 14, 2022 14.10 15.60 14.10 15.00 19,450 +0.80(+5.63%)
Nov 11, 2022 14.30 15.20 14.00 14.20 24,153 -0.10(-0.70%)
Nov 10, 2022 13.30 14.60 13.20 14.30 14,641 +1.20(+9.16%)
Nov 09, 2022 12.50 13.30 12.50 13.10 16,372 +0.10(+0.77%)
Nov 08, 2022 12.60 13.20 12.40 13.00 8,294 +0.40(+3.17%)
Nov 07, 2022 12.50 13.30 12.30 12.60 13,756 +0.10(+0.80%)
Nov 04, 2022 12.50 12.70 12.00 12.50 20,175 +0.00(+0.00%)
Nov 03, 2022 12.50 12.65 11.75 12.50 9,673 +0.20(+1.63%)
Nov 02, 2022 12.40 12.80 11.60 12.30 16,674 +0.00(+0.00%)
Nov 01, 2022 12.90 12.90 12.00 12.30 10,708 -0.40(-3.15%)
Oct 31, 2022 12.80 13.30 12.30 12.70 10,796 -0.10(-0.78%)
Oct 28, 2022 11.60 13.10 11.60 12.80 18,855 +1.00(+8.47%)
Oct 27, 2022 12.20 13.20 11.30 11.80 30,433 -0.10(-0.84%)
Oct 26, 2022 11.10 12.20 11.10 11.90 29,496 +0.50(+4.39%)
Oct 25, 2022 9.671 12.70 9.671 11.40 103,321 +1.73(+17.88%)
Oct 24, 2022 10.00 10.50 8.900 9.671 277,614 -6.23(-39.18%)
Oct 21, 2022 15.50 16.25 15.35 15.90 22,414 +0.20(+1.27%)
Oct 20, 2022 15.90 16.75 15.60 15.70 9,105 -0.20(-1.26%)
Oct 19, 2022 16.40 16.40 15.00 15.90 22,839 -0.50(-3.05%)
Oct 18, 2022 16.10 16.80 15.80 16.40 12,932 +0.50(+3.14%)
Oct 17, 2022 15.40 16.50 15.40 15.90 13,801 +0.50(+3.25%)
Oct 14, 2022 15.70 16.20 14.80 15.40 7,767 -0.10(-0.65%)
Oct 13, 2022 14.80 15.70 14.65 15.50 13,671 +0.30(+1.97%)
Oct 12, 2022 15.40 15.50 14.63 15.20 19,421 -0.30(-1.94%)
Oct 11, 2022 15.80 15.90 15.20 15.50 25,084 -0.50(-3.12%)
Oct 10, 2022 15.60 16.70 15.10 16.00 20,616 +0.40(+2.56%)
Oct 07, 2022 16.30 16.70 15.60 15.60 21,161 -0.90(-5.45%)
Oct 06, 2022 17.10 17.80 15.80 16.50 18,153 -0.60(-3.51%)
Oct 05, 2022 15.70 17.30 15.70 17.10 14,991 +1.10(+6.88%)
Oct 04, 2022 14.80 16.20 14.70 16.00 31,300 +1.70(+11.89%)
Oct 03, 2022 15.40 15.50 14.10 14.30 36,847 -0.90(-5.92%)
Sep 30, 2022 15.20 16.50 15.15 15.20 19,669 -0.20(-1.30%)
Sep 29, 2022 16.70 16.80 15.40 15.40 22,882 -1.60(-9.41%)
Sep 28, 2022 16.90 17.70 16.60 17.00 22,221 +0.20(+1.19%)
Sep 27, 2022 16.40 16.80 16.11 16.80 10,148 +0.70(+4.35%)
Sep 26, 2022 16.70 16.70 16.00 16.10 15,187 -0.30(-1.83%)
Sep 23, 2022 16.20 16.80 15.50 16.40 21,350 -0.20(-1.20%)
Sep 22, 2022 16.50 17.00 15.90 16.60 23,425 +0.10(+0.61%)
Sep 21, 2022 18.20 18.20 16.20 16.50 32,838 -1.10(-6.25%)
Sep 20, 2022 18.20 18.58 17.40 17.60 17,735 -0.80(-4.35%)
Sep 19, 2022 18.30 18.80 17.40 18.40 21,898 -0.40(-2.13%)
Sep 16, 2022 15.80 19.00 15.80 18.80 78,490 +2.40(+14.63%)
Sep 15, 2022 18.30 19.40 16.10 16.40 75,192 -2.10(-11.35%)
Sep 14, 2022 18.50 19.10 18.00 18.50 50,728 +0.10(+0.54%)
Sep 13, 2022 18.10 19.50 17.80 18.40 75,826 -0.40(-2.13%)
Sep 12, 2022 18.80 19.23 17.30 18.80 74,581 +0.00(+0.00%)
Sep 09, 2022 16.60 19.00 16.50 18.80 131,166 +1.80(+10.59%)
Sep 08, 2022 15.70 17.00 15.30 17.00 63,977 +1.20(+7.59%)
Sep 07, 2022 15.70 17.20 15.70 15.80 84,288 +0.10(+0.64%)
Sep 06, 2022 16.10 16.70 15.10 15.70 65,382 -0.60(-3.68%)
Sep 02, 2022 17.30 17.30 16.10 16.30 45,164 -0.50(-2.98%)
Sep 01, 2022 16.10 17.00 15.70 16.80 86,692 +0.50(+3.07%)
Aug 31, 2022 16.10 16.60 15.90 16.30 90,777 +0.20(+1.24%)
Aug 30, 2022 16.30 16.80 14.55 16.10 180,815 -0.10(-0.62%)
Aug 29, 2022 15.60 16.50 15.17 16.20 105,869 +0.50(+3.18%)
Aug 26, 2022 17.00 17.70 14.80 15.70 148,121 -1.30(-7.65%)
Aug 25, 2022 15.80 17.01 15.20 17.00 116,849 +1.10(+6.92%)
Aug 24, 2022 16.50 16.90 15.60 15.90 175,391 -0.20(-1.24%)
Aug 23, 2022 14.70 16.40 14.50 16.10 361,848 +1.80(+12.59%)
Aug 22, 2022 12.90 14.70 12.60 14.30 415,118 +1.70(+13.49%)
Aug 19, 2022 18.70 19.90 11.90 12.60 1,571,459 -12.30(-49.40%)
Aug 18, 2022 26.80 29.57 24.10 24.90 237,607 -9.30(-27.19%)
Aug 17, 2022 31.90 37.37 31.05 34.20 114,173 +2.30(+7.21%)
Aug 16, 2022 26.80 35.70 24.70 31.90 163,426 +5.10(+19.03%)
Aug 15, 2022 24.00 27.30 23.10 26.80 252,568 +5.60(+26.42%)
Aug 12, 2022 22.60 22.70 19.80 21.20 42,588 -0.30(-1.40%)
Aug 11, 2022 21.00 22.70 20.70 21.50 44,424 +0.90(+4.37%)
Aug 10, 2022 18.80 20.70 18.11 20.60 48,306 +2.60(+14.44%)
Aug 09, 2022 17.90 18.70 16.90 18.00 23,673 +0.10(+0.56%)
Aug 08, 2022 22.50 22.60 16.80 17.90 76,575 -3.40(-15.96%)
Aug 05, 2022 19.50 22.50 19.50 21.30 56,175 +1.80(+9.23%)
Aug 04, 2022 18.70 20.20 17.50 19.50 51,656 +1.50(+8.33%)
Aug 03, 2022 16.60 18.60 16.60 18.00 52,752 +1.40(+8.43%)
Aug 02, 2022 14.50 16.60 14.30 16.60 61,443 +2.50(+17.73%)
Aug 01, 2022 13.30 14.10 13.10 14.10 5,869 +0.70(+5.22%)
Jul 29, 2022 13.50 13.80 12.80 13.40 13,536 -0.50(-3.60%)
Jul 28, 2022 14.30 15.20 13.80 13.90 27,695 -0.30(-2.11%)
Jul 27, 2022 13.20 14.50 13.20 14.20 9,794 +0.90(+6.77%)
Jul 26, 2022 12.20 13.50 11.80 13.30 28,518 +0.70(+5.56%)
Jul 25, 2022 12.90 13.00 12.50 12.60 15,201 -0.40(-3.08%)
Jul 22, 2022 14.50 14.65 12.80 13.00 35,083 -1.70(-11.56%)
Jul 21, 2022 13.70 15.10 13.70 14.70 21,065 +0.60(+4.26%)
Jul 20, 2022 13.30 15.10 13.30 14.10 46,134 +0.60(+4.44%)
Jul 19, 2022 13.60 14.40 13.30 13.50 25,346 +0.00(+0.00%)
Jul 18, 2022 14.00 15.10 13.50 13.50 44,162 -0.70(-4.93%)
Jul 15, 2022 14.00 14.70 13.18 14.20 27,073 +0.40(+2.90%)
Jul 14, 2022 13.70 14.20 12.70 13.80 37,200 +0.40(+2.99%)
Jul 13, 2022 11.50 14.70 11.20 13.40 100,280 +1.80(+15.52%)
Jul 12, 2022 11.60 11.80 10.75 11.60 29,783 +0.10(+0.87%)
Jul 11, 2022 12.00 12.00 11.03 11.50 20,443 -0.20(-1.71%)
Jul 08, 2022 11.20 12.00 10.80 11.70 27,544 +0.40(+3.54%)
Jul 07, 2022 11.10 11.50 10.70 11.30 25,296 +0.20(+1.80%)
Jul 06, 2022 10.40 12.00 10.40 11.10 55,345 +1.00(+9.90%)
Jul 05, 2022 10.30 10.40 10.00 10.10 19,542 -0.30(-2.88%)
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.