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

Accel Entertainment Inc (NY: ACEL )

10.10 -0.08 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 8.240 8.300 7.910 7.990 323,700 -0.36(-4.31%)
Jul 30, 2020 8.570 8.570 8.310 8.350 196,498 -0.38(-4.35%)
Jul 29, 2020 8.870 8.920 8.640 8.730 167,749 -0.03(-0.34%)
Jul 28, 2020 8.500 8.840 8.500 8.760 241,461 +0.22(+2.58%)
Jul 27, 2020 8.830 8.900 8.050 8.540 279,932 -0.26(-2.95%)
Jul 24, 2020 8.780 8.840 8.590 8.800 204,900 -0.01(-0.11%)
Jul 23, 2020 8.700 8.910 8.585 8.810 501,982 +0.00(+0.00%)
Jul 22, 2020 9.110 9.150 8.720 8.810 631,178 -0.27(-2.97%)
Jul 21, 2020 9.480 9.530 9.050 9.080 294,879 -0.27(-2.89%)
Jul 20, 2020 9.290 9.410 9.090 9.350 354,801 +0.06(+0.65%)
Jul 17, 2020 9.720 9.720 9.110 9.290 720,100 -0.53(-5.40%)
Jul 16, 2020 9.770 9.870 9.480 9.820 310,288 -0.04(-0.41%)
Jul 15, 2020 9.690 10.27 9.580 9.860 590,776 +0.28(+2.92%)
Jul 14, 2020 9.470 9.720 9.290 9.580 510,582 +0.17(+1.81%)
Jul 13, 2020 9.620 9.791 9.330 9.410 490,464 +0.02(+0.21%)
Jul 10, 2020 9.010 9.410 8.980 9.390 269,200 +0.37(+4.10%)
Jul 09, 2020 8.800 9.040 8.580 9.020 248,292 +0.22(+2.50%)
Jul 08, 2020 8.940 9.110 8.440 8.800 316,431 -0.25(-2.76%)
Jul 07, 2020 9.050 9.170 8.870 9.050 137,554 -0.24(-2.58%)
Jul 06, 2020 9.460 9.460 9.230 9.290 205,174 +0.00(+0.00%)
Jul 02, 2020 9.580 9.670 9.220 9.290 278,100 -0.12(-1.28%)
Jul 01, 2020 9.510 10.02 9.335 9.410 295,608 -0.22(-2.28%)
Jun 30, 2020 9.120 9.750 9.010 9.630 420,713 +0.55(+6.06%)
Jun 29, 2020 8.950 9.080 8.740 9.080 331,470 +0.09(+1.00%)
Jun 26, 2020 9.690 9.750 8.680 8.990 5,096,000 -0.69(-7.13%)
Jun 25, 2020 9.680 9.970 8.950 9.680 616,377 -0.02(-0.21%)
Jun 24, 2020 9.820 10.13 9.700 9.700 406,574 -0.35(-3.48%)
Jun 23, 2020 9.900 10.20 9.900 10.05 500,402 -0.03(-0.30%)
Jun 22, 2020 9.940 10.25 9.890 10.08 318,251 +0.02(+0.20%)
Jun 19, 2020 10.30 10.49 10.01 10.06 2,650,600 -0.14(-1.37%)
Jun 18, 2020 9.820 10.21 9.760 10.20 912,162 +0.15(+1.49%)
Jun 17, 2020 10.00 10.30 9.980 10.05 1,101,033 -0.01(-0.10%)
Jun 16, 2020 10.30 10.31 9.260 10.06 655,128 -0.42(-4.01%)
Jun 15, 2020 8.600 10.91 8.430 10.48 899,690 +1.00(+10.55%)
Jun 12, 2020 9.190 9.790 9.190 9.480 168,000 +0.18(+1.94%)
Jun 11, 2020 9.930 9.930 9.080 9.300 272,845 -0.92(-9.00%)
Jun 10, 2020 9.640 10.43 9.510 10.22 285,040 +0.66(+6.90%)
Jun 09, 2020 9.840 9.990 9.510 9.560 336,501 -0.48(-4.78%)
Jun 08, 2020 10.58 10.85 9.900 10.04 490,487 -0.74(-6.86%)
Jun 05, 2020 10.93 11.00 10.71 10.78 367,700 +0.13(+1.22%)
Jun 04, 2020 10.06 10.68 10.02 10.65 541,431 +0.59(+5.86%)
Jun 03, 2020 10.02 10.28 9.870 10.06 363,242 +0.03(+0.30%)
Jun 02, 2020 10.11 10.33 10.00 10.03 316,464 -0.14(-1.38%)
Jun 01, 2020 10.17 10.56 10.13 10.17 276,823 +0.03(+0.30%)
May 29, 2020 9.460 10.50 9.350 10.14 836,400 +0.60(+6.29%)
May 28, 2020 9.660 9.840 9.430 9.540 261,966 +0.06(+0.63%)
May 27, 2020 9.990 9.990 9.400 9.480 362,854 -0.24(-2.47%)
May 26, 2020 9.450 9.910 9.320 9.720 214,378 +0.52(+5.65%)
May 22, 2020 9.070 9.415 9.010 9.200 256,500 +0.02(+0.22%)
May 21, 2020 9.340 9.690 8.870 9.180 378,646 -0.02(-0.22%)
May 20, 2020 8.930 9.490 8.930 9.200 430,224 +0.27(+3.02%)
May 19, 2020 8.810 9.370 8.550 8.930 186,052 +0.19(+2.17%)
May 18, 2020 8.380 9.140 8.380 8.740 348,963 +0.45(+5.43%)
May 15, 2020 7.300 8.310 7.200 8.290 317,600 +1.04(+14.34%)
May 14, 2020 7.420 7.533 7.140 7.250 433,606 -0.15(-2.03%)
May 13, 2020 7.830 8.040 7.250 7.400 650,754 -0.40(-5.13%)
May 12, 2020 8.080 8.650 7.800 7.800 459,533 -0.16(-2.01%)
May 11, 2020 9.900 9.900 7.690 7.960 649,168 -1.04(-11.56%)
May 08, 2020 9.660 9.760 8.970 9.000 214,800 -0.44(-4.66%)
May 07, 2020 9.260 9.700 9.260 9.440 202,955 +0.15(+1.61%)
May 06, 2020 9.480 9.540 9.150 9.290 74,453 +0.00(+0.00%)
May 05, 2020 9.730 10.45 9.290 9.290 948,082 -0.51(-5.20%)
May 04, 2020 9.800 10.03 9.470 9.800 437,486 +0.01(+0.10%)
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.