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, 2016 138.10 145.40 138.10 143.70 17,769 +5.40(+3.90%)
Mar 30, 2016 141.00 143.50 135.50 138.30 13,157 -2.30(-1.64%)
Mar 29, 2016 134.00 140.70 130.40 140.60 13,355 +5.50(+4.07%)
Mar 28, 2016 134.50 144.50 130.80 135.10 13,421 -0.10(-0.07%)
Mar 24, 2016 126.20 135.20 135.20 135.20 55,650 +15.00(+12.48%)
Mar 23, 2016 126.40 126.40 116.90 120.20 20,515 -6.00(-4.75%)
Mar 22, 2016 129.50 130.90 125.10 126.20 9,872 -3.90(-3.00%)
Mar 21, 2016 131.20 134.10 130.00 130.10 22,790 -1.60(-1.21%)
Mar 18, 2016 125.50 132.80 124.70 131.70 31,466 +6.80(+5.44%)
Mar 17, 2016 124.20 126.70 120.40 124.90 13,594 +0.70(+0.56%)
Mar 16, 2016 125.00 125.30 117.80 124.20 17,751 -1.10(-0.88%)
Mar 15, 2016 135.70 135.70 125.20 125.30 22,102 -7.60(-5.72%)
Mar 14, 2016 130.60 134.50 128.10 132.90 34,356 +2.20(+1.68%)
Mar 11, 2016 130.30 131.75 128.00 130.70 24,909 +1.70(+1.32%)
Mar 10, 2016 131.10 134.20 127.20 129.00 25,872 -1.20(-0.92%)
Mar 09, 2016 134.50 135.30 129.10 130.20 34,500 -3.20(-2.40%)
Mar 08, 2016 137.20 138.28 131.20 133.40 34,850 -4.90(-3.54%)
Mar 07, 2016 130.10 142.50 130.00 138.30 31,688 +7.80(+5.98%)
Mar 04, 2016 124.10 137.00 124.00 130.50 38,420 +6.30(+5.07%)
Mar 03, 2016 122.50 127.30 120.15 124.20 15,544 +2.60(+2.14%)
Mar 02, 2016 118.30 125.00 115.00 121.60 28,740 +3.20(+2.70%)
Mar 01, 2016 120.10 121.80 117.20 118.40 27,424 -1.90(-1.58%)
Feb 29, 2016 118.40 122.60 117.50 120.30 22,970 +1.80(+1.52%)
Feb 26, 2016 114.50 119.50 113.50 118.50 26,036 +4.30(+3.77%)
Feb 25, 2016 115.80 117.20 111.40 114.20 25,684 -0.50(-0.44%)
Feb 24, 2016 112.20 114.80 110.10 114.70 36,793 +0.70(+0.61%)
Feb 23, 2016 120.00 121.60 111.10 114.00 32,485 -6.30(-5.24%)
Feb 22, 2016 123.80 125.50 119.90 120.30 25,615 -2.70(-2.20%)
Feb 19, 2016 121.00 124.60 117.40 123.00 18,049 +2.50(+2.07%)
Feb 18, 2016 122.70 125.85 118.70 120.50 21,983 -2.60(-2.11%)
Feb 17, 2016 114.90 125.60 113.70 123.10 26,182 +7.90(+6.86%)
Feb 16, 2016 116.10 124.90 111.90 115.20 20,094 +0.50(+0.44%)
Feb 12, 2016 115.10 114.70 114.70 114.70 17,650 -0.20(-0.17%)
Feb 11, 2016 120.70 120.70 113.00 114.90 17,528 -8.80(-7.11%)
Feb 10, 2016 115.50 127.50 113.10 123.70 36,072 +10.40(+9.18%)
Feb 09, 2016 120.00 121.30 102.90 113.30 167,839 -8.10(-6.67%)
Feb 08, 2016 125.00 127.00 120.00 121.40 29,557 -5.50(-4.33%)
Feb 05, 2016 130.40 132.20 125.00 126.90 36,924 -2.40(-1.86%)
Feb 04, 2016 132.80 135.20 127.81 129.30 45,106 -3.30(-2.49%)
Feb 03, 2016 135.60 137.25 126.30 132.60 72,497 -3.20(-2.36%)
Feb 02, 2016 144.40 145.80 132.50 135.80 47,407 -10.00(-6.86%)
Feb 01, 2016 147.20 151.10 141.90 145.80 21,598 -2.30(-1.55%)
Jan 29, 2016 142.80 157.00 141.80 148.10 78,895 +6.30(+4.44%)
Jan 28, 2016 144.60 146.30 137.70 141.80 114,016 -3.00(-2.07%)
Jan 27, 2016 149.00 149.85 142.00 144.80 17,650 -3.40(-2.29%)
Jan 26, 2016 149.30 151.05 141.00 148.20 35,054 -0.10(-0.07%)
Jan 25, 2016 149.10 152.20 145.40 148.30 35,562 -0.70(-0.47%)
Jan 22, 2016 152.50 154.00 146.90 149.00 33,706 -3.20(-2.10%)
Jan 21, 2016 152.40 155.50 145.10 152.20 43,541 -1.20(-0.78%)
Jan 20, 2016 170.80 170.80 137.80 153.40 169,598 -20.20(-11.64%)
Jan 19, 2016 178.20 178.50 172.20 173.60 32,410 -2.20(-1.25%)
Jan 15, 2016 171.20 175.80 175.80 175.80 38,530 -0.50(-0.28%)
Jan 14, 2016 179.90 180.70 171.10 176.30 44,688 -3.70(-2.06%)
Jan 13, 2016 188.80 190.20 176.90 180.00 38,888 -9.50(-5.01%)
Jan 12, 2016 191.60 193.80 185.00 189.50 39,124 -0.20(-0.11%)
Jan 11, 2016 198.00 200.80 183.10 189.70 52,683 -9.80(-4.91%)
Jan 08, 2016 229.60 229.70 198.40 199.50 34,676 -0.20(-0.10%)
Jan 07, 2016 205.30 205.30 198.00 199.70 35,521 -7.10(-3.43%)
Jan 06, 2016 210.00 212.10 203.60 206.80 21,706 -5.70(-2.68%)
Jan 05, 2016 212.50 218.70 209.20 212.50 14,718 -0.20(-0.09%)
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.