Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Accolade Inc (NQ: ACCD )

3.750 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	3.840	3.880	3.645	3.750	1,208,440	-0.10(-2.60%)
Sep 30, 2024	3.860	3.995	3.820	3.850	1,217,353	-0.01(-0.26%)
Sep 27, 2024	3.920	4.009	3.855	3.860	780,005	+0.00(+0.00%)
Sep 26, 2024	3.860	3.940	3.815	3.860	519,137	+0.07(+1.85%)
Sep 25, 2024	3.900	3.935	3.765	3.790	802,324	-0.13(-3.32%)
Sep 24, 2024	3.870	3.950	3.790	3.920	622,479	+0.08(+2.08%)
Sep 23, 2024	3.970	3.987	3.820	3.840	1,093,914	-0.13(-3.27%)
Sep 20, 2024	4.150	4.160	3.910	3.970	1,795,435	-0.22(-5.25%)
Sep 19, 2024	4.330	4.370	4.150	4.190	679,901	+0.01(+0.24%)
Sep 18, 2024	4.290	4.400	4.170	4.180	796,430	-0.13(-3.02%)
Sep 17, 2024	4.300	4.460	4.280	4.310	656,712	+0.10(+2.38%)
Sep 16, 2024	4.280	4.320	4.180	4.210	458,167	-0.05(-1.17%)
Sep 13, 2024	4.000	4.280	3.990	4.260	946,856	+0.33(+8.40%)
Sep 12, 2024	3.920	4.060	3.860	3.930	660,345	+0.02(+0.51%)
Sep 11, 2024	3.950	3.955	3.820	3.910	898,017	-0.05(-1.26%)
Sep 10, 2024	4.040	4.050	3.900	3.960	669,392	-0.09(-2.22%)
Sep 09, 2024	4.050	4.180	4.020	4.050	824,711	+0.02(+0.50%)
Sep 06, 2024	4.200	4.260	4.000	4.030	1,786,033	-0.18(-4.28%)
Sep 05, 2024	4.150	4.250	4.140	4.210	415,398	+0.05(+1.20%)
Sep 04, 2024	4.240	4.400	4.135	4.160	469,995	-0.08(-1.89%)
Sep 03, 2024	4.330	4.420	4.200	4.240	672,605	-0.10(-2.30%)
Aug 30, 2024	4.330	4.400	4.265	4.340	1,864,187	+0.03(+0.70%)
Aug 29, 2024	4.270	4.445	4.230	4.310	649,290	+0.09(+2.13%)
Aug 28, 2024	4.310	4.310	4.140	4.220	647,997	-0.11(-2.54%)
Aug 27, 2024	4.360	4.405	4.270	4.330	373,961	-0.08(-1.81%)
Aug 26, 2024	4.500	4.500	4.410	4.410	475,419	-0.01(-0.23%)
Aug 23, 2024	4.230	4.520	4.230	4.420	800,478	+0.22(+5.24%)
Aug 22, 2024	4.350	4.370	4.180	4.200	432,396	-0.13(-3.00%)
Aug 21, 2024	4.210	4.390	4.140	4.330	561,205	+0.15(+3.59%)
Aug 20, 2024	4.250	4.290	4.125	4.180	539,947	-0.09(-2.11%)
Aug 19, 2024	4.140	4.315	4.120	4.270	1,793,921	+0.14(+3.39%)
Aug 16, 2024	4.130	4.210	4.070	4.130	778,204	-0.02(-0.48%)
Aug 15, 2024	4.140	4.200	3.960	4.150	831,421	+0.15(+3.75%)
Aug 14, 2024	4.070	4.110	3.915	4.000	828,118	-0.06(-1.48%)
Aug 13, 2024	3.890	4.320	3.800	4.060	1,591,936	+0.17(+4.37%)
Aug 12, 2024	3.520	3.910	3.395	3.890	3,551,056	+0.37(+10.51%)
Aug 09, 2024	3.650	3.700	3.510	3.520	533,845	-0.11(-3.03%)
Aug 08, 2024	3.600	3.685	3.550	3.630	497,652	+0.07(+1.97%)
Aug 07, 2024	3.680	3.770	3.550	3.560	569,221	-0.02(-0.56%)
Aug 06, 2024	3.680	3.710	3.550	3.580	700,122	-0.06(-1.65%)
Aug 05, 2024	3.380	3.720	3.360	3.640	1,451,024	-0.09(-2.41%)
Aug 02, 2024	3.700	3.785	3.610	3.730	981,766	-0.15(-3.87%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Accolade Inc (NQ: ACCD )

Historical Prices