Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accelerize Inc. (OP: ACLZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 24, 2019 0.0749 0.0749 0.0749 0 +0.00(+0.00%)
Sep 23, 2019 0.0749 0.0749 0.0749 0.0749 1,000 +0.00(+2.60%)
Sep 19, 2019 0.0730 0.0730 0.0730 0 +0.03(+82.50%)
Sep 18, 2019 0.0400 0.0400 0.0400 0.0400 8,000 -0.04(-52.49%)
Sep 17, 2019 0.0575 0.0842 0.0450 0.0842 76,550 +0.03(+53.09%)
Sep 16, 2019 0.0450 0.0550 0.0400 0.0550 52,203 +0.00(+9.78%)
Sep 10, 2019 0.0501 0.0501 0.0501 0 -0.01(-16.50%)
Sep 09, 2019 0.0600 0.0600 0.0600 0.0600 3,650 +0.00(+0.00%)
Sep 06, 2019 0.0600 0.0600 0.0600 0.0600 1,000 -0.00(-6.10%)
Sep 04, 2019 0.0639 0.0639 0.0639 0 +0.00(+0.00%)
Sep 03, 2019 0.0620 0.0639 0.0620 0.0639 5,050 +0.00(+6.68%)
Aug 30, 2019 0.0510 0.0600 0.0510 0.0599 28,500 -0.00(-6.11%)
Aug 29, 2019 0.0638 0.0638 0.0638 2,500 +0.00(+0.00%)
Aug 26, 2019 0.0638 0.0638 0.0638 0 +0.01(+13.93%)
Aug 23, 2019 0.0365 0.0598 0.0302 0.0560 149,300 +0.02(+51.35%)
Aug 22, 2019 0.0330 0.0370 0.0330 0.0370 2,000 -0.00(-7.27%)
Aug 21, 2019 0.0378 0.0400 0.0250 0.0399 270,075 -0.00(-10.94%)
Aug 20, 2019 0.0361 0.0500 0.0311 0.0448 200,841 -0.00(-9.86%)
Aug 19, 2019 0.0639 0.0690 0.0400 0.0497 64,100 -0.02(-28.90%)
Aug 16, 2019 0.0511 0.0699 0.0500 0.0699 26,100 -0.00(-0.14%)
Aug 15, 2019 0.0700 0.0700 0.0606 0.0700 18,602 -0.01(-8.97%)
Aug 13, 2019 0.0769 0.0769 0.0769 0 +0.00(+0.13%)
Aug 09, 2019 0.0768 0.0768 0.0768 0 -0.00(-0.13%)
Aug 07, 2019 0.0769 0.0769 0.0769 0 -0.00(-0.13%)
Aug 06, 2019 0.0770 0.0770 0.0770 0.0770 100 +0.00(+3.77%)
Aug 05, 2019 0.0742 0.0742 0.0742 0.0742 500 -0.01(-7.13%)
Aug 02, 2019 0.0512 0.0799 0.0512 0.0799 6,200 -0.00(-0.13%)
Aug 01, 2019 0.0556 0.0800 0.0556 0.0800 1,600 +0.00(+0.00%)
Jul 31, 2019 0.0800 0.0800 0.0800 0.0800 2,450 +0.00(+0.13%)
Jul 26, 2019 0.0799 0.0799 0.0799 0 -0.00(-0.13%)
Jul 24, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 23, 2019 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.13%)
Jul 22, 2019 0.0799 0.0799 0.0799 0.0799 100 -0.00(-0.13%)
Jul 19, 2019 0.0515 0.0800 0.0515 0.0800 300 +0.00(+0.13%)
Jul 18, 2019 0.0729 0.0799 0.0515 0.0799 7,550 -0.00(-0.13%)
Jul 17, 2019 0.0600 0.0800 0.0512 0.0800 30,250 +0.00(+3.90%)
Jul 15, 2019 0.0770 0.0770 0.0770 0 -0.00(-3.75%)
Jul 12, 2019 0.0750 0.0800 0.0750 0.0800 2,500 +0.00(+0.00%)
Jul 11, 2019 0.0800 0.0800 0.0800 0.0800 6,310 -0.01(-11.11%)
Jul 10, 2019 0.0900 0.0900 0.0900 0.0900 500 +0.01(+12.50%)
Jul 09, 2019 0.0800 0.0800 0.0800 70 +0.00(+0.00%)
Jul 08, 2019 0.0900 0.0900 0.0800 0.0800 23,420 -0.01(-11.11%)
Jul 05, 2019 0.0900 0.0900 0.0900 0.0900 200 +0.00(+5.88%)
Jul 02, 2019 0.0850 0.0850 0.0850 0 -0.00(-3.41%)
Jul 01, 2019 0.0880 0.0880 0.0880 0.0880 1,000 +0.01(+7.32%)
Jun 28, 2019 0.0820 0.0820 0.0820 0.0820 1,000 -0.01(-6.29%)
Jun 27, 2019 0.0900 0.0900 0.0875 0.0875 11,000 +0.00(+6.06%)
Jun 26, 2019 0.0800 0.0900 0.0800 0.0825 86,910 -0.02(-17.50%)
Jun 24, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 21, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Jun 20, 2019 0.0750 0.1090 0.0750 0.0900 43,520 -0.01(-10.00%)
Jun 19, 2019 0.1000 0.1000 0.1000 0.1000 831 +0.01(+11.11%)
Jun 18, 2019 0.0850 0.0900 0.0850 0.0900 4,102 -0.00(-4.05%)
Jun 17, 2019 0.0938 0.0938 0.0938 0.0938 1,000 -0.02(-14.73%)
Jun 14, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Jun 13, 2019 0.0938 0.1000 0.0751 0.1000 2,292 +0.00(+1.21%)
Jun 12, 2019 0.1000 0.1000 0.0813 0.0988 2,355 +0.01(+9.90%)
Jun 11, 2019 0.0899 0.0899 0.0899 10 +0.00(+0.00%)
Jun 07, 2019 0.0899 0.0899 0.0899 0 +0.00(+0.00%)
Jun 06, 2019 0.0825 0.0899 0.0825 0.0899 50,000 +0.00(+0.00%)
Jun 05, 2019 0.0899 0.0899 0.0899 2 +0.00(+0.00%)
Jun 04, 2019 0.0820 0.0899 0.0820 0.0899 10,268 +0.00(+0.67%)
Jun 03, 2019 0.0930 0.0930 0.0820 0.0893 32,607 -0.00(-0.78%)
May 31, 2019 0.0844 0.0900 0.0711 0.0900 463,300 +0.01(+9.09%)
May 30, 2019 0.0702 0.0898 0.0701 0.0825 132,600 -0.00(-3.06%)
May 29, 2019 0.0899 0.0899 0.0851 0.0851 19,250 -0.00(-4.17%)
May 28, 2019 0.0900 0.0900 0.0888 0.0888 49,111 -0.00(-1.33%)
May 24, 2019 0.0851 0.0900 0.0851 0.0900 46,000 +0.00(+0.00%)
May 23, 2019 0.0700 0.1100 0.0700 0.0900 201,429 +0.02(+30.43%)
May 21, 2019 0.0690 0.0690 0.0690 0 +0.00(+0.29%)
May 17, 2019 0.0688 0.0688 0.0688 0 -0.00(-1.71%)
May 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 14, 2019 0.0660 0.0700 0.0660 0.0700 1,100 +0.00(+6.06%)
May 13, 2019 0.0750 0.0750 0.0660 0.0660 99,300 -0.00(-2.94%)
May 10, 2019 0.0698 0.0698 0.0680 0.0680 1,100 -0.00(-1.45%)
May 09, 2019 0.0690 0.0690 0.0690 0.0690 10,004 +0.00(+4.55%)
May 08, 2019 0.0676 0.0676 0.0660 0.0660 10,700 -0.00(-5.71%)
May 07, 2019 0.0700 0.0700 0.0680 0.0700 67,620 +0.00(+0.00%)
May 06, 2019 0.0661 0.0750 0.0661 0.0700 157,395 +0.00(+2.94%)
May 03, 2019 0.0700 0.0700 0.0680 0.0680 53,100 +0.01(+7.94%)
May 02, 2019 0.0750 0.0750 0.0630 0.0630 3,180 -0.01(-9.35%)
May 01, 2019 0.0650 0.0695 0.0606 0.0695 15,000 -0.00(-0.71%)
Apr 30, 2019 0.0450 0.0700 0.0450 0.0700 449,322 +0.02(+40.00%)
Apr 29, 2019 0.0500 0.0500 0.0500 0.0500 71,250 +0.00(+0.00%)
Apr 26, 2019 0.0452 0.0500 0.0452 0.0500 50,000 +0.00(+0.00%)
Apr 25, 2019 0.0500 0.0690 0.0450 0.0500 422,832 +0.01(+11.11%)
Apr 24, 2019 0.0552 0.0675 0.0450 0.0450 826,028 -0.04(-50.00%)
Apr 23, 2019 0.0900 0.0900 0.0900 0.0900 10,020 +0.00(+0.00%)
Apr 22, 2019 0.0900 0.0900 0.0900 0.0900 4,999 +0.00(+0.00%)
Apr 18, 2019 0.0879 0.0900 0.0879 0.0900 100,000 +0.00(+0.00%)
Apr 17, 2019 0.0786 0.0900 0.0786 0.0900 800 -0.01(-10.00%)
Apr 15, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.10%)
Apr 12, 2019 0.0999 0.0999 0.0999 0.0999 11,000 -0.02(-17.91%)
Apr 11, 2019 0.1015 0.1280 0.0741 0.1217 3,912 -0.01(-4.85%)
Apr 10, 2019 0.0857 0.1279 0.0857 0.1279 1,200 +0.02(+16.38%)
Apr 09, 2019 0.0700 0.1099 0.0700 0.1099 1,100 +0.01(+9.90%)
Apr 08, 2019 0.0732 0.1000 0.0732 0.1000 7,400 +0.00(+1.32%)
Apr 05, 2019 0.0790 0.0987 0.0790 0.0987 2,500 -0.00(-1.30%)
Apr 02, 2019 0.1000 0.1000 0.1000 0 +0.00(+2.04%)
Mar 29, 2019 0.0980 0.0980 0.0980 0 +0.00(+0.00%)
Mar 28, 2019 0.0800 0.0980 0.0800 0.0980 2,500 +0.02(+22.50%)
Mar 26, 2019 0.0800 0.0800 0.0800 0 -0.01(-15.70%)
Mar 19, 2019 0.0949 0.0949 0.0949 0 +0.00(+0.00%)
Mar 18, 2019 0.0702 0.0949 0.0700 0.0949 65,000 +0.00(+5.44%)
Mar 14, 2019 0.0900 0.0900 0.0900 0 -0.00(-1.64%)
Mar 13, 2019 0.0820 0.0950 0.0820 0.0915 13,000 -0.02(-16.82%)
Mar 12, 2019 0.0900 0.1148 0.0784 0.1100 15,500 -0.02(-13.25%)
Mar 08, 2019 0.1268 0.1268 0.1268 0 -0.00(-3.65%)
Mar 07, 2019 0.0911 0.1370 0.0818 0.1316 363,523 +0.01(+9.67%)
Mar 06, 2019 0.1579 0.1579 0.0910 0.1200 67,000 -0.04(-24.48%)
Mar 04, 2019 0.1589 0.1589 0.1589 0 +0.04(+33.64%)
Mar 01, 2019 0.1190 0.1190 0.1188 0.1189 8,000 -0.00(-0.08%)
Feb 28, 2019 0.1190 0.1190 0.1190 50 +0.00(+0.00%)
Feb 27, 2019 0.1190 0.1190 0.1190 0.1190 200 +0.00(+0.85%)
Feb 26, 2019 0.0910 0.1180 0.0910 0.1180 9,000 -0.00(-0.59%)
Feb 21, 2019 0.1187 0.1187 0.1187 0 -0.02(-13.92%)
Feb 15, 2019 0.1379 0.1379 0.1379 0 -0.00(-0.79%)
Feb 14, 2019 0.1387 0.1390 0.1387 0.1390 10,000 +0.00(+0.22%)
Feb 12, 2019 0.1387 0.1387 0.1387 0 +0.04(+37.33%)
Feb 08, 2019 0.1010 0.1010 0.1010 0 -0.04(-27.18%)
Feb 07, 2019 0.1100 0.1387 0.1100 0.1387 3,000 -0.00(-0.93%)
Feb 01, 2019 0.1400 0.1400 0.1400 0 -0.01(-5.85%)
Jan 31, 2019 0.1250 0.1489 0.0911 0.1487 9,200 -0.01(-5.77%)
Jan 29, 2019 0.1578 0.1578 0.1578 0 -0.00(-1.31%)
Jan 25, 2019 0.1599 0.1599 0.1599 0 +0.00(+0.00%)
Jan 24, 2019 0.1599 0.1599 0.1599 0.1599 666 +0.00(+0.06%)
Jan 23, 2019 0.0903 0.1598 0.0903 0.1598 29,567 +0.05(+43.96%)
Jan 22, 2019 0.1200 0.1200 0.1110 0.1110 360 -0.06(-33.69%)
Jan 14, 2019 0.1674 0.1674 0.1674 0 -0.00(-1.36%)
Jan 11, 2019 0.1697 0.1697 0.1697 27 +0.00(+0.00%)
Jan 10, 2019 0.1350 0.1697 0.1350 0.1697 2,000 +0.02(+13.89%)
Jan 09, 2019 0.1340 0.1697 0.1175 0.1490 4,965 +0.01(+10.37%)
Jan 08, 2019 0.1697 0.1697 0.1350 0.1350 1,000 -0.01(-6.25%)
Jan 07, 2019 0.1440 0.1440 0.1440 0.1440 200 +0.00(+2.86%)
Jan 04, 2019 0.1699 0.1699 0.1150 0.1400 1,900 -0.04(-22.22%)
Dec 31, 2018 0.1800 0.1800 0.1800 0 +0.06(+50.00%)
Dec 28, 2018 0.1250 0.1534 0.1000 0.1200 202,000 -0.06(-35.06%)
Dec 27, 2018 0.1251 0.1905 0.1250 0.1848 60,625 -0.02(-9.77%)
Dec 26, 2018 0.1300 0.2048 0.1300 0.2048 36,200 +0.01(+7.85%)
Dec 18, 2018 0.1899 0.1899 0.1899 0 +0.00(+0.00%)
Dec 17, 2018 0.1400 0.1900 0.1201 0.1899 10,600 +0.01(+5.50%)
Dec 14, 2018 0.1800 0.1800 0.1800 0.1800 10,100 -0.00(-1.26%)
Dec 13, 2018 0.1410 0.1900 0.1300 0.1823 55,388 +0.02(+13.58%)
Dec 11, 2018 0.1605 0.1605 0.1605 0 +0.01(+6.43%)
Dec 10, 2018 0.1508 0.1508 0.1508 0.1508 300 -0.01(-6.04%)
Dec 07, 2018 0.1605 0.1605 0.1605 0.1605 1,000 +0.00(+0.00%)
Dec 06, 2018 0.1605 0.1605 0.1605 0.1605 500 -0.02(-9.88%)
Dec 03, 2018 0.1781 0.1781 0.1781 0 -0.01(-6.26%)
Nov 29, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 28, 2018 0.1925 0.2150 0.1650 0.1900 39,900 -0.02(-11.63%)
Nov 27, 2018 0.2150 0.2150 0.2150 0.2150 500 +0.01(+7.50%)
Nov 26, 2018 0.2000 0.2000 0.2000 0.2000 31,755 +0.00(+0.00%)
Nov 21, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 20, 2018 0.1900 0.2000 0.1900 0.2000 6,004 +0.00(+0.00%)
Nov 19, 2018 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Nov 15, 2018 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Nov 14, 2018 0.1800 0.2150 0.1800 0.1800 10,000 -0.04(-18.18%)
Nov 09, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 07, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 06, 2018 0.2200 0.2200 0.2200 0.2200 1,000 +0.03(+15.79%)
Nov 02, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 31, 2018 0.1900 0.1900 0.1900 0 +0.01(+4.11%)
Oct 30, 2018 0.1300 0.1950 0.1300 0.1825 17,000 +0.00(+1.39%)
Oct 29, 2018 0.1800 0.1825 0.1800 0.1800 6,490 -0.02(-10.00%)
Oct 26, 2018 0.2000 0.2000 0.2000 0.2000 700 +0.00(+0.00%)
Oct 25, 2018 0.2000 0.2000 0.1700 0.2000 27,145 +0.00(+0.00%)
Oct 23, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 22, 2018 0.2200 0.2200 0.2000 0.2000 4,010 -0.01(-4.76%)
Oct 19, 2018 0.2100 0.2100 0.2100 0.2100 19,000 +0.01(+5.00%)
Oct 18, 2018 0.2000 0.2000 0.2000 0.2000 3,000 -0.02(-9.09%)
Oct 17, 2018 0.2240 0.2240 0.2200 0.2200 3,000 +0.00(+0.00%)
Oct 16, 2018 0.2260 0.2275 0.2200 0.2200 14,299 +0.00(+0.00%)
Oct 12, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Oct 10, 2018 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Oct 09, 2018 0.2100 0.2100 0.2000 0.2100 115,700 +0.00(+0.00%)
Oct 08, 2018 0.2100 0.2200 0.2100 0.2100 9,500 -0.04(-16.00%)
Oct 05, 2018 0.2500 0.2500 0.2500 0.2500 2,700 +0.03(+13.64%)
Oct 04, 2018 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Oct 03, 2018 0.2200 0.2200 0.2200 0.2200 8,200 +0.00(+0.00%)
Oct 02, 2018 0.2200 0.2200 0.2100 0.2200 30,924 -0.01(-4.35%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.