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:

Accolade Inc (NQ: ACCD )

6.145 -0.035 (-0.57%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 6.390 6.390 6.180 6.180 409,974 -0.27(-4.19%)
Jun 13, 2024 6.480 6.610 6.350 6.450 548,949 -0.06(-0.92%)
Jun 12, 2024 6.610 6.750 6.445 6.510 792,336 +0.08(+1.24%)
Jun 11, 2024 6.620 6.665 6.330 6.430 596,080 -0.31(-4.60%)
Jun 10, 2024 6.600 6.800 6.480 6.740 629,372 +0.06(+0.90%)
Jun 07, 2024 6.720 6.820 6.640 6.680 563,744 -0.20(-2.91%)
Jun 06, 2024 6.730 6.890 6.695 6.880 548,902 +0.07(+1.03%)
Jun 05, 2024 6.620 6.810 6.460 6.810 606,164 +0.25(+3.81%)
Jun 04, 2024 6.670 6.685 6.470 6.560 619,557 -0.21(-3.10%)
Jun 03, 2024 7.160 7.250 6.670 6.770 781,891 -0.31(-4.38%)
May 31, 2024 7.220 7.310 7.010 7.080 554,014 -0.08(-1.12%)
May 30, 2024 7.350 7.420 7.160 7.160 531,016 -0.07(-0.97%)
May 29, 2024 7.360 7.505 7.100 7.230 647,854 -0.42(-5.49%)
May 28, 2024 7.420 7.695 7.250 7.650 619,996 +0.28(+3.80%)
May 24, 2024 7.230 7.430 7.170 7.370 350,185 +0.20(+2.79%)
May 23, 2024 7.270 7.340 7.030 7.170 634,727 -0.15(-2.05%)
May 22, 2024 7.220 7.580 7.160 7.320 393,171 +0.04(+0.55%)
May 21, 2024 7.750 7.750 7.180 7.280 552,707 -0.40(-5.21%)
May 20, 2024 7.460 7.735 7.290 7.680 542,294 +0.20(+2.67%)
May 17, 2024 7.370 7.490 7.180 7.480 535,827 +0.15(+2.05%)
May 16, 2024 7.350 7.380 7.170 7.330 426,262 -0.03(-0.41%)
May 15, 2024 7.460 7.540 7.190 7.360 418,668 +0.00(+0.00%)
May 14, 2024 7.410 8.050 7.360 7.360 630,153 +0.15(+2.08%)
May 13, 2024 7.270 7.540 7.200 7.210 463,096 +0.00(+0.00%)
May 10, 2024 7.280 7.360 7.130 7.210 423,595 -0.08(-1.10%)
May 09, 2024 7.120 7.460 7.020 7.290 1,310,977 +0.17(+2.39%)
May 08, 2024 7.260 7.410 7.080 7.120 600,996 -0.32(-4.30%)
May 07, 2024 7.640 7.866 7.395 7.440 450,143 -0.19(-2.49%)
May 06, 2024 7.550 7.630 7.365 7.630 394,453 +0.09(+1.19%)
May 03, 2024 7.580 7.990 7.380 7.540 677,666 +0.28(+3.86%)
May 02, 2024 7.510 7.510 7.220 7.260 949,679 -0.10(-1.36%)
May 01, 2024 7.580 7.720 7.340 7.360 1,013,764 -0.27(-3.54%)
Apr 30, 2024 8.100 8.240 7.600 7.630 1,284,374 -0.56(-6.84%)
Apr 29, 2024 8.000 8.360 8.000 8.190 1,234,553 +0.30(+3.80%)
Apr 26, 2024 7.870 8.580 7.620 7.890 1,491,193 -1.30(-14.15%)
Apr 25, 2024 9.170 9.410 8.860 9.190 772,052 -0.21(-2.23%)
Apr 24, 2024 9.330 9.470 9.130 9.400 687,539 +0.05(+0.53%)
Apr 23, 2024 9.320 9.670 9.060 9.350 637,497 +0.14(+1.52%)
Apr 22, 2024 9.020 9.370 8.745 9.210 651,871 +0.08(+0.88%)
Apr 19, 2024 9.080 9.470 8.830 9.130 849,595 -0.04(-0.44%)
Apr 18, 2024 8.720 9.330 8.640 9.170 772,762 +0.47(+5.40%)
Apr 17, 2024 8.520 8.800 8.410 8.700 662,317 +0.30(+3.57%)
Apr 16, 2024 8.510 8.730 8.170 8.400 965,917 -0.18(-2.10%)
Apr 15, 2024 8.290 8.600 7.920 8.580 813,882 +0.33(+4.00%)
Apr 12, 2024 8.600 8.600 8.210 8.250 523,206 -0.43(-4.95%)
Apr 11, 2024 8.870 9.065 8.640 8.680 560,573 -0.27(-3.02%)
Apr 10, 2024 9.190 9.190 8.810 8.950 477,427 -0.65(-6.77%)
Apr 09, 2024 9.330 9.620 9.240 9.600 409,447 +0.31(+3.34%)
Apr 08, 2024 9.190 9.315 9.100 9.290 278,682 +0.10(+1.09%)
Apr 05, 2024 9.250 9.410 8.900 9.190 542,734 -0.06(-0.65%)
Apr 04, 2024 9.510 9.570 9.190 9.250 589,340 -0.11(-1.18%)
Apr 03, 2024 9.470 9.515 9.250 9.360 491,712 -0.24(-2.50%)
Apr 02, 2024 9.820 9.860 9.490 9.600 647,713 -0.53(-5.23%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.