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 )

9.910 +0.320 (+3.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2021 10.85 11.00 10.75 10.93 161,289 +0.21(+1.96%)
Mar 30, 2021 10.57 10.77 10.44 10.72 132,895 +0.27(+2.58%)
Mar 29, 2021 10.67 10.81 10.41 10.45 120,675 -0.36(-3.33%)
Mar 26, 2021 10.84 10.85 10.46 10.81 122,400 +0.12(+1.12%)
Mar 25, 2021 10.41 10.74 10.05 10.69 270,747 +0.14(+1.33%)
Mar 24, 2021 10.68 10.68 10.33 10.55 549,846 +0.01(+0.09%)
Mar 23, 2021 10.55 10.64 10.46 10.54 224,232 -0.06(-0.57%)
Mar 22, 2021 11.02 11.02 10.29 10.60 352,922 -0.36(-3.28%)
Mar 19, 2021 10.95 11.10 10.69 10.96 602,000 -0.03(-0.27%)
Mar 18, 2021 11.56 11.56 10.65 10.99 734,061 -0.45(-3.93%)
Mar 17, 2021 11.62 11.71 11.18 11.44 309,394 -0.44(-3.70%)
Mar 16, 2021 12.19 12.20 11.58 11.88 281,751 -0.22(-1.82%)
Mar 15, 2021 12.17 12.36 11.26 12.10 396,453 -0.11(-0.90%)
Mar 12, 2021 12.20 12.40 11.80 12.21 168,700 +0.11(+0.91%)
Mar 11, 2021 11.72 12.13 11.64 12.10 195,993 +0.57(+4.94%)
Mar 10, 2021 11.55 11.89 11.42 11.53 141,134 -0.02(-0.17%)
Mar 09, 2021 11.75 12.25 11.50 11.55 331,152 +0.04(+0.35%)
Mar 08, 2021 10.93 11.99 10.93 11.51 264,393 +0.41(+3.69%)
Mar 05, 2021 11.24 11.36 10.48 11.10 225,200 +0.05(+0.45%)
Mar 04, 2021 11.56 11.56 10.68 11.05 261,788 -0.61(-5.23%)
Mar 03, 2021 11.26 12.15 11.26 11.66 356,302 +0.52(+4.67%)
Mar 02, 2021 11.73 11.78 11.10 11.14 213,231 -0.59(-5.03%)
Mar 01, 2021 11.24 11.78 11.19 11.73 415,037 +0.64(+5.77%)
Feb 26, 2021 10.74 11.37 10.64 11.09 292,100 +0.43(+4.03%)
Feb 25, 2021 10.91 10.91 10.50 10.66 91,446 -0.27(-2.47%)
Feb 24, 2021 11.05 11.05 10.86 10.93 135,059 -0.05(-0.46%)
Feb 23, 2021 10.79 11.13 10.73 10.98 242,115 +0.15(+1.39%)
Feb 22, 2021 10.53 10.95 10.48 10.83 151,727 +0.25(+2.36%)
Feb 19, 2021 10.51 10.92 10.44 10.58 179,300 +0.13(+1.24%)
Feb 18, 2021 10.26 10.63 10.23 10.45 104,161 +0.17(+1.65%)
Feb 17, 2021 10.58 10.59 10.15 10.28 204,229 -0.43(-4.01%)
Feb 16, 2021 10.80 10.93 10.60 10.71 122,751 -0.04(-0.37%)
Feb 12, 2021 10.76 11.04 10.65 10.75 400,900 -0.05(-0.46%)
Feb 11, 2021 10.71 10.89 10.46 10.80 261,597 +0.12(+1.12%)
Feb 10, 2021 10.34 10.72 10.18 10.68 254,036 +0.34(+3.29%)
Feb 09, 2021 10.45 10.54 10.33 10.34 151,046 -0.17(-1.62%)
Feb 08, 2021 10.53 10.63 10.27 10.51 114,678 -0.02(-0.19%)
Feb 05, 2021 10.62 10.89 10.40 10.53 204,900 -0.01(-0.09%)
Feb 04, 2021 10.19 10.64 10.15 10.54 157,863 +0.37(+3.64%)
Feb 03, 2021 9.990 10.19 9.970 10.17 105,448 +0.18(+1.80%)
Feb 02, 2021 10.01 10.12 9.840 9.990 187,208 +0.15(+1.52%)
Feb 01, 2021 9.740 9.940 9.640 9.840 196,947 +0.21(+2.18%)
Jan 29, 2021 9.860 10.05 9.580 9.630 332,600 -0.40(-3.99%)
Jan 28, 2021 9.540 10.06 9.410 10.03 246,633 +0.63(+6.70%)
Jan 27, 2021 9.500 9.700 9.130 9.400 235,486 -0.32(-3.29%)
Jan 26, 2021 10.22 10.39 9.690 9.720 226,217 -0.26(-2.61%)
Jan 25, 2021 10.21 10.26 9.950 9.980 209,126 -0.38(-3.67%)
Jan 22, 2021 10.42 10.61 10.12 10.36 159,900 -0.19(-1.80%)
Jan 21, 2021 10.65 10.65 10.39 10.55 130,896 -0.07(-0.66%)
Jan 20, 2021 10.45 10.71 10.45 10.62 246,598 +0.18(+1.72%)
Jan 19, 2021 10.51 10.51 10.21 10.44 224,097 +0.04(+0.38%)
Jan 15, 2021 10.65 10.79 10.37 10.40 214,800 -0.41(-3.79%)
Jan 14, 2021 10.82 11.00 10.65 10.81 287,799 +0.11(+1.03%)
Jan 13, 2021 10.75 10.81 10.57 10.70 197,138 -0.08(-0.74%)
Jan 12, 2021 10.37 10.82 10.35 10.78 210,242 +0.41(+3.95%)
Jan 11, 2021 10.23 10.39 9.880 10.37 270,339 -0.01(-0.10%)
Jan 08, 2021 10.32 10.45 10.02 10.38 272,900 +0.05(+0.48%)
Jan 07, 2021 10.46 10.46 10.27 10.33 143,426 -0.07(-0.67%)
Jan 06, 2021 10.08 10.67 10.01 10.40 363,677 +0.53(+5.37%)
Jan 05, 2021 9.800 9.960 9.630 9.870 361,281 +0.15(+1.54%)
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.