Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Mar 31, 2017 241.50 245.50 238.00 242.00 20,232 +1.00(+0.41%)
Mar 30, 2017 231.50 242.50 228.00 241.00 24,225 +10.00(+4.33%)
Mar 29, 2017 235.50 236.95 230.00 231.00 15,907 -4.50(-1.91%)
Mar 28, 2017 228.50 236.00 225.00 235.50 23,205 +7.00(+3.06%)
Mar 27, 2017 223.50 229.50 221.00 228.50 16,101 +3.50(+1.56%)
Mar 24, 2017 227.50 231.08 224.50 225.00 11,512 -2.50(-1.10%)
Mar 23, 2017 229.50 229.50 224.00 227.50 14,090 +0.00(+0.00%)
Mar 22, 2017 228.50 237.00 226.00 227.50 24,464 +0.50(+0.22%)
Mar 21, 2017 233.50 235.00 225.00 227.00 26,406 -6.00(-2.58%)
Mar 20, 2017 231.50 233.75 226.50 233.00 22,884 +1.00(+0.43%)
Mar 17, 2017 230.50 233.00 225.50 232.00 30,176 +0.00(+0.00%)
Mar 16, 2017 221.00 233.25 218.50 232.00 34,340 +10.50(+4.74%)
Mar 15, 2017 225.00 225.50 218.50 221.50 26,374 -0.50(-0.23%)
Mar 14, 2017 232.50 234.00 218.50 222.00 34,055 -12.50(-5.33%)
Mar 13, 2017 235.50 239.00 231.00 234.50 18,131 -2.50(-1.05%)
Mar 10, 2017 242.50 242.50 230.50 237.00 25,893 -4.00(-1.66%)
Mar 09, 2017 244.50 244.50 232.50 241.00 32,078 -4.00(-1.63%)
Mar 08, 2017 250.50 253.00 244.00 245.00 16,179 -4.00(-1.61%)
Mar 07, 2017 248.50 257.50 247.37 249.00 28,554 -1.00(-0.40%)
Mar 06, 2017 260.00 260.00 248.25 250.00 32,325 -11.50(-4.40%)
Mar 03, 2017 258.50 267.00 256.50 261.50 38,830 +4.00(+1.55%)
Mar 02, 2017 259.00 262.50 255.50 257.50 31,665 -3.00(-1.15%)
Mar 01, 2017 258.00 266.02 253.55 260.50 45,921 +5.50(+2.16%)
Feb 28, 2017 270.00 270.00 251.50 255.00 43,396 -14.50(-5.38%)
Feb 27, 2017 271.00 274.50 252.50 269.50 72,979 +3.50(+1.32%)
Feb 24, 2017 293.00 294.00 261.00 266.00 184,346 +18.50(+7.47%)
Feb 23, 2017 247.00 248.00 236.50 247.50 14,320 +3.00(+1.23%)
Feb 22, 2017 241.50 253.00 241.50 244.50 25,818 +2.50(+1.03%)
Feb 21, 2017 233.50 243.50 230.18 242.00 29,665 +10.50(+4.54%)
Feb 17, 2017 231.50 231.50 231.50 0 -1.50(-0.64%)
Feb 16, 2017 237.00 240.00 228.50 233.00 12,389 -5.00(-2.10%)
Feb 15, 2017 234.50 238.50 232.50 238.00 10,073 +1.50(+0.63%)
Feb 14, 2017 235.00 238.00 232.00 236.50 10,220 +2.50(+1.07%)
Feb 13, 2017 236.50 240.50 231.50 234.00 11,765 -0.50(-0.21%)
Feb 10, 2017 238.50 245.00 233.00 234.50 17,888 -1.50(-0.64%)
Feb 09, 2017 224.00 242.50 224.00 236.00 24,365 +12.25(+5.47%)
Feb 08, 2017 219.00 225.00 217.50 223.75 14,794 +3.25(+1.47%)
Feb 07, 2017 221.00 221.50 218.00 220.50 11,490 -0.50(-0.23%)
Feb 06, 2017 224.50 227.25 219.50 221.00 14,941 -4.00(-1.78%)
Feb 03, 2017 220.50 227.50 217.00 225.00 20,982 +6.50(+2.97%)
Feb 02, 2017 204.50 220.00 204.00 218.50 20,307 +13.50(+6.59%)
Feb 01, 2017 211.00 212.50 203.50 205.00 14,538 -4.50(-2.15%)
Jan 31, 2017 196.00 211.00 193.00 209.50 23,864 +12.50(+6.35%)
Jan 30, 2017 204.00 205.00 195.50 197.00 19,881 -8.50(-4.14%)
Jan 27, 2017 198.00 206.50 192.00 205.50 31,193 +8.50(+4.31%)
Jan 26, 2017 200.50 202.00 196.00 197.00 26,575 -4.50(-2.23%)
Jan 25, 2017 205.50 208.50 198.00 201.50 16,876 -1.50(-0.74%)
Jan 24, 2017 202.00 204.00 197.00 203.00 21,805 +1.00(+0.50%)
Jan 23, 2017 203.00 205.00 197.50 202.00 17,062 -2.50(-1.22%)
Jan 20, 2017 213.50 215.00 202.50 204.50 27,245 -9.00(-4.22%)
Jan 19, 2017 220.00 221.00 213.00 213.50 19,928 -7.00(-3.17%)
Jan 18, 2017 219.00 221.50 217.50 220.50 12,024 +2.00(+0.92%)
Jan 17, 2017 225.50 225.50 217.00 218.50 15,686 -8.00(-3.53%)
Jan 13, 2017 226.50 226.50 226.50 0 +2.50(+1.12%)
Jan 12, 2017 230.00 230.00 218.50 224.00 18,239 -6.00(-2.61%)
Jan 11, 2017 233.00 248.50 220.50 230.00 34,005 -2.00(-0.86%)
Jan 10, 2017 204.00 232.00 204.00 232.00 26,433 +28.50(+14.00%)
Jan 09, 2017 203.00 206.00 200.50 203.50 38,169 +2.00(+0.99%)
Jan 06, 2017 207.00 208.64 200.00 201.50 25,487 -5.50(-2.66%)
Jan 05, 2017 214.50 216.00 206.00 207.00 22,901 -8.00(-3.72%)
Jan 04, 2017 210.50 216.50 207.00 215.00 26,232 +5.50(+2.63%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.