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 )

0.9100 +0.0200 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Feb 26, 2021 102.30 105.85 98.20 100.10 24,520 -2.80(-2.72%)
Feb 25, 2021 117.50 119.90 102.10 102.90 27,065 -12.10(-10.52%)
Feb 24, 2021 113.60 121.50 109.15 115.00 54,503 +3.50(+3.14%)
Feb 23, 2021 112.50 112.60 104.32 111.50 59,117 -4.10(-3.55%)
Feb 22, 2021 120.30 122.80 113.10 115.60 54,705 -7.90(-6.40%)
Feb 19, 2021 125.10 128.90 120.80 123.50 32,430 -1.70(-1.36%)
Feb 18, 2021 126.90 128.50 120.80 125.20 18,731 -3.70(-2.87%)
Feb 17, 2021 135.65 135.65 126.30 128.90 24,023 -3.80(-2.86%)
Feb 16, 2021 134.20 138.80 129.40 132.70 20,474 -3.40(-2.50%)
Feb 12, 2021 145.00 145.00 133.40 136.10 31,180 -9.00(-6.20%)
Feb 11, 2021 124.00 145.70 123.60 145.10 78,392 +19.00(+15.07%)
Feb 10, 2021 128.00 130.50 121.80 126.10 43,499 -4.10(-3.15%)
Feb 09, 2021 131.80 133.30 126.10 130.20 34,150 -2.30(-1.74%)
Feb 08, 2021 125.33 133.31 123.80 132.50 53,913 +2.10(+1.61%)
Feb 05, 2021 114.50 130.40 113.17 130.40 82,240 +15.30(+13.29%)
Feb 04, 2021 108.50 116.30 105.70 115.10 82,698 +6.20(+5.69%)
Feb 03, 2021 104.10 108.90 99.20 108.90 74,582 +6.70(+6.56%)
Feb 02, 2021 109.00 109.20 91.80 102.20 112,379 -4.30(-4.04%)
Feb 01, 2021 107.80 129.40 104.40 106.50 211,288 +3.90(+3.80%)
Jan 29, 2021 117.30 118.48 96.50 102.60 152,250 -0.70(-0.68%)
Jan 28, 2021 140.20 150.00 102.00 103.30 348,985 -46.60(-31.09%)
Jan 27, 2021 155.00 156.00 138.00 149.90 449,454 +29.90(+24.92%)
Jan 26, 2021 129.10 131.60 115.90 120.00 230,145 -9.60(-7.41%)
Jan 25, 2021 95.00 130.00 93.90 129.60 317,258 +41.80(+47.61%)
Jan 22, 2021 85.40 89.40 83.70 87.80 75,390 +2.70(+3.17%)
Jan 21, 2021 87.30 87.30 84.08 85.10 17,683 -1.10(-1.28%)
Jan 20, 2021 89.00 90.90 83.50 86.20 29,829 -2.70(-3.04%)
Jan 19, 2021 92.50 94.00 86.10 88.90 65,370 -3.40(-3.68%)
Jan 15, 2021 87.50 94.90 87.50 92.30 31,400 +4.50(+5.13%)
Jan 14, 2021 87.60 90.30 87.10 87.80 28,167 +1.50(+1.74%)
Jan 13, 2021 84.70 87.50 82.50 86.30 40,522 +0.20(+0.23%)
Jan 12, 2021 87.40 88.20 83.80 86.10 24,847 -1.25(-1.43%)
Jan 11, 2021 85.60 88.70 85.00 87.35 13,563 +0.45(+0.52%)
Jan 08, 2021 89.20 91.50 85.80 86.90 20,070 -2.30(-2.58%)
Jan 07, 2021 87.70 90.80 87.10 89.20 19,631 +2.30(+2.65%)
Jan 06, 2021 87.60 89.55 85.60 86.90 30,870 -0.70(-0.80%)
Jan 05, 2021 80.30 89.00 80.10 87.60 48,636 +7.40(+9.23%)
Jan 04, 2021 75.50 80.86 74.20 80.20 30,311 +4.40(+5.80%)
Dec 31, 2020 75.80 75.80 75.80 28,481 +1.30(+1.74%)
Dec 30, 2020 73.20 75.50 71.90 74.50 28,481 +1.30(+1.78%)
Dec 29, 2020 74.40 75.89 70.70 73.20 31,958 -1.80(-2.40%)
Dec 28, 2020 78.80 78.80 74.00 75.00 24,292 -2.40(-3.10%)
Dec 24, 2020 78.90 78.90 75.90 77.40 13,300 +0.70(+0.91%)
Dec 23, 2020 76.20 77.40 75.00 76.70 21,710 +0.10(+0.13%)
Dec 22, 2020 75.60 76.90 74.50 76.60 22,160 +0.60(+0.79%)
Dec 21, 2020 73.90 76.00 71.70 76.00 25,910 +2.00(+2.70%)
Dec 18, 2020 73.00 76.20 72.00 74.00 41,730 +1.60(+2.21%)
Dec 17, 2020 73.70 75.50 72.00 72.40 37,714 -2.80(-3.72%)
Dec 16, 2020 71.90 76.00 70.91 75.20 32,832 +3.50(+4.88%)
Dec 15, 2020 73.70 73.70 70.00 71.70 29,155 -0.90(-1.24%)
Dec 14, 2020 72.90 74.10 72.10 72.60 25,603 -0.60(-0.82%)
Dec 11, 2020 73.50 75.50 69.95 73.20 25,580 +1.00(+1.39%)
Dec 10, 2020 70.00 72.40 68.20 72.20 32,045 +1.80(+2.56%)
Dec 09, 2020 74.60 77.55 69.67 70.40 50,981 -3.70(-4.99%)
Dec 08, 2020 72.10 74.48 70.70 74.10 48,154 +1.80(+2.49%)
Dec 07, 2020 77.10 77.10 72.00 72.30 60,009 -3.00(-3.98%)
Dec 04, 2020 76.00 76.80 73.60 75.30 50,730 -0.20(-0.26%)
Dec 03, 2020 76.80 78.50 74.70 75.50 21,991 -1.90(-2.45%)
Dec 02, 2020 76.80 79.00 76.40 77.40 26,566 -0.10(-0.13%)
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.