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 (%)
Jan 31, 2019 183.40 188.90 179.70 182.10 41,054 -1.10(-0.60%)
Jan 30, 2019 181.10 186.10 178.00 183.20 30,658 +9.10(+5.23%)
Jan 29, 2019 199.90 200.50 172.30 174.10 98,531 -26.70(-13.30%)
Jan 28, 2019 188.70 203.30 184.30 200.80 58,168 +11.50(+6.08%)
Jan 25, 2019 174.20 191.30 174.20 189.30 74,250 +15.80(+9.11%)
Jan 24, 2019 165.60 175.30 162.80 173.50 70,392 +7.90(+4.77%)
Jan 23, 2019 169.70 174.40 162.30 165.60 83,874 -2.90(-1.72%)
Jan 22, 2019 166.70 170.60 164.00 168.50 57,690 +0.90(+0.54%)
Jan 18, 2019 164.10 170.80 163.20 167.60 34,860 +4.60(+2.82%)
Jan 17, 2019 160.00 168.20 160.00 163.00 35,473 +3.10(+1.94%)
Jan 16, 2019 159.90 163.80 159.57 159.90 21,043 +0.90(+0.57%)
Jan 15, 2019 152.10 160.60 149.32 159.00 43,639 +7.30(+4.81%)
Jan 14, 2019 148.40 156.20 145.10 151.70 48,201 +1.40(+0.93%)
Jan 11, 2019 152.40 159.00 143.20 150.30 53,930 -6.40(-4.08%)
Jan 10, 2019 148.10 158.00 145.30 156.70 40,597 +6.20(+4.12%)
Jan 09, 2019 145.10 150.90 143.60 150.50 35,574 +5.90(+4.08%)
Jan 08, 2019 148.70 149.70 140.80 144.60 53,423 -1.60(-1.09%)
Jan 07, 2019 128.00 146.70 125.24 146.20 76,428 +15.90(+12.20%)
Jan 04, 2019 120.00 131.80 118.40 130.30 59,030 +12.70(+10.80%)
Jan 03, 2019 118.70 121.90 113.50 117.60 31,501 -1.30(-1.09%)
Jan 02, 2019 114.00 119.70 112.20 118.90 21,091 +3.90(+3.39%)
Dec 31, 2018 118.30 120.70 112.00 115.00 41,260 -2.80(-2.38%)
Dec 28, 2018 110.00 119.60 109.30 117.80 36,910 +7.90(+7.19%)
Dec 27, 2018 107.80 110.00 102.97 109.90 43,980 +0.90(+0.83%)
Dec 26, 2018 105.00 109.20 104.00 109.00 36,041 +3.90(+3.71%)
Dec 24, 2018 102.70 107.90 102.50 105.10 12,930 +0.90(+0.86%)
Dec 21, 2018 107.30 110.00 102.30 104.20 42,750 -2.30(-2.16%)
Dec 20, 2018 111.40 113.00 106.30 106.50 45,969 -5.20(-4.66%)
Dec 19, 2018 115.90 118.10 110.60 111.70 22,173 -4.20(-3.62%)
Dec 18, 2018 125.00 126.00 115.10 115.90 50,085 -6.90(-5.62%)
Dec 17, 2018 128.30 128.60 120.50 122.80 53,043 -6.10(-4.73%)
Dec 14, 2018 130.10 131.00 126.10 128.90 34,590 -1.70(-1.30%)
Dec 13, 2018 141.30 143.00 130.30 130.60 40,420 -10.00(-7.11%)
Dec 12, 2018 139.00 145.50 139.00 140.60 20,193 +3.70(+2.70%)
Dec 11, 2018 143.70 145.00 136.40 136.90 37,167 -5.40(-3.79%)
Dec 10, 2018 141.10 143.30 134.60 142.30 24,164 +0.80(+0.57%)
Dec 07, 2018 148.70 151.60 139.10 141.50 39,120 -7.60(-5.10%)
Dec 06, 2018 140.00 150.00 138.90 149.10 45,152 +5.80(+4.05%)
Dec 04, 2018 149.50 150.20 143.20 143.30 34,360 -6.80(-4.53%)
Dec 03, 2018 149.90 152.90 148.10 150.10 23,893 +2.40(+1.62%)
Nov 30, 2018 139.00 148.60 136.50 147.70 46,610 +8.10(+5.80%)
Nov 29, 2018 140.30 142.60 135.50 139.60 30,531 -0.60(-0.43%)
Nov 28, 2018 130.30 140.80 128.80 140.20 30,738 +10.00(+7.68%)
Nov 27, 2018 131.30 136.20 129.10 130.20 21,827 -1.70(-1.29%)
Nov 26, 2018 135.60 138.10 130.20 131.90 24,189 -3.10(-2.30%)
Nov 23, 2018 132.50 137.55 132.50 135.00 7,150 +1.30(+0.97%)
Nov 21, 2018 133.70 133.70 133.70 0 +4.60(+3.56%)
Nov 20, 2018 128.50 135.69 126.96 129.10 43,696 -3.50(-2.64%)
Nov 19, 2018 144.20 146.21 132.20 132.60 43,103 -11.70(-8.11%)
Nov 16, 2018 143.30 147.90 141.20 144.30 24,580 -0.10(-0.07%)
Nov 15, 2018 141.00 146.00 140.90 144.40 29,997 +2.30(+1.62%)
Nov 14, 2018 151.10 151.18 142.00 142.10 26,281 -6.10(-4.12%)
Nov 13, 2018 145.90 150.30 141.70 148.20 59,562 +3.30(+2.28%)
Nov 12, 2018 146.60 147.50 140.60 144.90 34,039 -1.80(-1.23%)
Nov 09, 2018 149.90 149.90 141.20 146.70 39,490 -3.00(-2.00%)
Nov 08, 2018 147.20 156.00 145.00 149.70 73,326 +5.50(+3.81%)
Nov 07, 2018 134.60 149.60 132.50 144.20 118,680 -18.80(-11.53%)
Nov 06, 2018 160.00 166.30 158.80 163.00 31,054 +2.90(+1.81%)
Nov 05, 2018 163.40 167.10 158.80 160.10 15,540 -1.70(-1.05%)
Nov 02, 2018 157.20 163.00 155.10 161.80 47,810 +5.70(+3.65%)
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.