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 (%)
May 17, 2024 10.26 10.27 10.06 10.10 308,796 -0.08(-0.79%)
May 16, 2024 9.860 10.19 9.780 10.18 651,616 +0.35(+3.56%)
May 15, 2024 9.930 9.940 9.630 9.830 597,399 -0.01(-0.10%)
May 14, 2024 10.07 10.13 9.705 9.840 424,347 -0.13(-1.30%)
May 13, 2024 10.06 10.10 9.890 9.970 393,685 -0.04(-0.40%)
May 10, 2024 9.950 10.18 9.740 10.01 550,495 +0.10(+1.01%)
May 09, 2024 11.26 11.38 9.540 9.910 1,505,889 -1.70(-14.64%)
May 08, 2024 11.41 11.65 11.37 11.61 299,220 +0.11(+0.96%)
May 07, 2024 11.51 11.62 11.49 11.50 232,271 +0.03(+0.26%)
May 06, 2024 11.53 11.58 11.36 11.47 234,904 +0.04(+0.35%)
May 03, 2024 11.23 11.57 11.13 11.43 637,078 +0.41(+3.72%)
May 02, 2024 11.02 11.03 10.85 11.02 276,603 +0.15(+1.38%)
May 01, 2024 10.74 10.96 10.70 10.87 305,230 +0.13(+1.21%)
Apr 30, 2024 11.03 11.03 10.74 10.74 255,836 -0.37(-3.33%)
Apr 29, 2024 11.26 11.29 11.08 11.11 165,391 -0.08(-0.71%)
Apr 26, 2024 11.33 11.34 11.18 11.19 145,570 -0.11(-0.97%)
Apr 25, 2024 11.37 11.41 11.27 11.30 255,060 -0.20(-1.74%)
Apr 24, 2024 11.61 11.67 11.49 11.50 214,977 -0.18(-1.54%)
Apr 23, 2024 11.54 11.74 11.54 11.68 157,187 +0.12(+1.04%)
Apr 22, 2024 11.44 11.64 11.44 11.56 177,577 +0.19(+1.67%)
Apr 19, 2024 11.24 11.43 11.21 11.37 203,745 +0.11(+0.98%)
Apr 18, 2024 11.28 11.36 11.20 11.26 212,615 -0.02(-0.18%)
Apr 17, 2024 11.39 11.48 11.25 11.28 202,361 +0.03(+0.27%)
Apr 16, 2024 10.84 11.29 10.77 11.25 288,015 +0.34(+3.12%)
Apr 15, 2024 11.07 11.13 10.91 10.91 192,049 -0.10(-0.91%)
Apr 12, 2024 11.12 11.17 10.98 11.01 221,395 -0.21(-1.87%)
Apr 11, 2024 11.15 11.22 11.00 11.22 247,294 +0.09(+0.81%)
Apr 10, 2024 11.43 11.51 11.07 11.13 315,823 -0.53(-4.55%)
Apr 09, 2024 11.67 11.75 11.63 11.66 158,262 -0.05(-0.43%)
Apr 08, 2024 11.72 11.77 11.69 11.71 133,755 +0.03(+0.26%)
Apr 05, 2024 11.59 11.76 11.59 11.68 146,319 +0.06(+0.52%)
Apr 04, 2024 11.99 12.00 11.60 11.62 181,789 -0.24(-2.02%)
Apr 03, 2024 11.64 11.87 11.64 11.86 211,226 +0.14(+1.19%)
Apr 02, 2024 11.75 11.78 11.57 11.72 253,038 -0.15(-1.26%)
Apr 01, 2024 11.79 11.91 11.77 11.87 274,907 +0.08(+0.68%)
Mar 28, 2024 11.82 11.93 11.77 11.79 219,043 +0.02(+0.17%)
Mar 27, 2024 11.75 11.80 11.68 11.77 222,602 +0.10(+0.86%)
Mar 26, 2024 11.79 11.82 11.65 11.67 161,589 -0.02(-0.17%)
Mar 25, 2024 11.74 11.79 11.67 11.69 150,976 -0.01(-0.09%)
Mar 22, 2024 12.01 12.05 11.70 11.70 205,252 -0.28(-2.34%)
Mar 21, 2024 11.97 12.02 11.89 11.98 339,267 +0.05(+0.42%)
Mar 20, 2024 11.61 11.96 11.60 11.93 355,106 +0.29(+2.49%)
Mar 19, 2024 11.47 11.65 11.44 11.64 270,546 +0.16(+1.39%)
Mar 18, 2024 11.34 11.64 11.31 11.48 501,426 +0.14(+1.23%)
Mar 15, 2024 11.21 11.40 11.21 11.34 590,496 +0.06(+0.53%)
Mar 14, 2024 11.35 11.47 11.23 11.28 229,322 -0.12(-1.05%)
Mar 13, 2024 11.44 11.50 11.35 11.40 225,483 -0.01(-0.09%)
Mar 12, 2024 11.47 11.59 11.38 11.41 257,571 +0.01(+0.09%)
Mar 11, 2024 11.37 11.49 11.26 11.40 472,073 -0.05(-0.44%)
Mar 08, 2024 11.56 11.65 11.41 11.45 193,255 -0.01(-0.09%)
Mar 07, 2024 11.29 11.53 11.29 11.46 197,140 +0.24(+2.14%)
Mar 06, 2024 11.29 11.41 11.20 11.22 273,683 +0.04(+0.36%)
Mar 05, 2024 11.26 11.31 11.08 11.18 222,344 -0.13(-1.15%)
Mar 04, 2024 11.48 11.62 11.31 11.31 292,804 -0.18(-1.57%)
Mar 01, 2024 11.22 11.52 11.20 11.49 565,425 +0.16(+1.41%)
Feb 29, 2024 10.99 11.61 10.83 11.33 887,713 +0.78(+7.39%)
Feb 28, 2024 10.40 10.61 10.37 10.55 240,358 +0.05(+0.48%)
Feb 27, 2024 10.55 10.63 10.44 10.50 236,573 +0.03(+0.29%)
Feb 26, 2024 10.38 10.49 10.34 10.47 208,561 +0.04(+0.38%)
Feb 23, 2024 10.29 10.56 10.29 10.43 165,260 +0.11(+1.07%)
Feb 22, 2024 10.27 10.38 10.24 10.32 241,686 +0.02(+0.19%)
Feb 21, 2024 10.15 10.34 10.15 10.30 151,933 +0.13(+1.28%)
Feb 20, 2024 10.27 10.30 10.11 10.17 175,640 -0.24(-2.31%)
Feb 16, 2024 10.37 10.45 10.29 10.41 206,966 -0.06(-0.57%)
Feb 15, 2024 10.36 10.47 10.22 10.47 225,881 +0.19(+1.85%)
Feb 14, 2024 10.11 10.30 10.02 10.28 184,246 +0.25(+2.49%)
Feb 13, 2024 10.30 10.33 9.940 10.03 276,925 -0.62(-5.82%)
Feb 12, 2024 10.34 10.70 10.34 10.65 236,241 +0.31(+3.00%)
Feb 09, 2024 10.30 10.38 10.24 10.34 176,722 +0.13(+1.27%)
Feb 08, 2024 10.11 10.25 10.11 10.21 278,077 +0.11(+1.09%)
Feb 07, 2024 10.09 10.16 10.04 10.10 137,298 -0.01(-0.10%)
Feb 06, 2024 9.890 10.22 9.890 10.11 196,748 +0.14(+1.40%)
Feb 05, 2024 9.930 10.03 9.830 9.970 187,223 -0.11(-1.09%)
Feb 02, 2024 10.37 10.37 10.08 10.08 233,842 -0.42(-4.00%)
Feb 01, 2024 10.35 10.52 10.30 10.50 326,955 +0.25(+2.44%)
Jan 31, 2024 10.41 10.50 10.25 10.25 277,934 -0.19(-1.82%)
Jan 30, 2024 10.55 10.58 10.43 10.44 178,601 -0.17(-1.60%)
Jan 29, 2024 10.51 10.64 10.45 10.61 165,649 +0.07(+0.66%)
Jan 26, 2024 10.56 10.63 10.51 10.54 210,395 +0.04(+0.38%)
Jan 25, 2024 10.50 10.59 10.41 10.50 277,286 +0.16(+1.55%)
Jan 24, 2024 10.42 10.42 10.29 10.34 211,467 +0.05(+0.49%)
Jan 23, 2024 10.26 10.35 10.22 10.29 222,771 +0.14(+1.38%)
Jan 22, 2024 10.16 10.29 10.10 10.15 200,353 +0.05(+0.50%)
Jan 19, 2024 10.13 10.26 9.970 10.10 294,212 +0.02(+0.20%)
Jan 18, 2024 9.920 10.09 9.880 10.08 259,051 +0.17(+1.72%)
Jan 17, 2024 9.900 10.09 9.895 9.910 304,790 -0.04(-0.40%)
Jan 16, 2024 9.800 9.950 9.800 9.950 214,775 +0.05(+0.51%)
Jan 12, 2024 10.05 10.11 9.900 9.900 207,253 -0.04(-0.40%)
Jan 11, 2024 10.02 10.04 9.885 9.940 449,893 -0.12(-1.19%)
Jan 10, 2024 9.790 10.06 9.790 10.06 333,248 +0.23(+2.34%)
Jan 09, 2024 9.950 9.960 9.810 9.830 269,581 -0.13(-1.31%)
Jan 08, 2024 9.870 9.980 9.870 9.960 216,530 +0.11(+1.12%)
Jan 05, 2024 9.800 9.960 9.760 9.850 297,038 +0.02(+0.20%)
Jan 04, 2024 9.930 9.930 9.780 9.830 201,109 -0.06(-0.61%)
Jan 03, 2024 10.28 10.28 9.874 9.890 236,082 -0.45(-4.35%)
Jan 02, 2024 10.22 10.48 10.20 10.34 265,947 +0.07(+0.68%)
Dec 29, 2023 10.44 10.44 10.25 10.27 225,021 -0.17(-1.63%)
Dec 28, 2023 10.33 10.48 10.33 10.44 164,649 +0.07(+0.68%)
Dec 27, 2023 10.30 10.38 10.26 10.37 176,550 +0.03(+0.29%)
Dec 26, 2023 10.18 10.39 10.18 10.34 161,737 +0.08(+0.78%)
Dec 22, 2023 10.35 10.39 10.25 10.26 155,321 -0.01(-0.10%)
Dec 21, 2023 10.15 10.28 10.14 10.27 225,920 +0.17(+1.68%)
Dec 20, 2023 10.28 10.39 10.07 10.10 311,035 -0.19(-1.85%)
Dec 19, 2023 10.07 10.31 10.00 10.29 228,730 +0.32(+3.21%)
Dec 18, 2023 10.00 10.02 9.935 9.970 261,582 +0.02(+0.20%)
Dec 15, 2023 10.23 10.23 9.910 9.950 546,697 -0.20(-1.97%)
Dec 14, 2023 10.25 10.40 9.975 10.15 493,408 +0.04(+0.40%)
Dec 13, 2023 9.850 10.12 9.770 10.11 342,763 +0.28(+2.85%)
Dec 12, 2023 9.940 9.950 9.720 9.830 242,034 -0.11(-1.11%)
Dec 11, 2023 10.15 10.22 9.930 9.940 294,118 -0.21(-2.07%)
Dec 08, 2023 9.980 10.15 9.970 10.15 266,751 +0.16(+1.60%)
Dec 07, 2023 9.960 10.00 9.900 9.990 239,306 +0.03(+0.30%)
Dec 06, 2023 10.09 10.22 9.920 9.960 201,116 -0.09(-0.90%)
Dec 05, 2023 10.03 10.16 10.02 10.05 289,789 -0.05(-0.50%)
Dec 04, 2023 10.12 10.24 10.05 10.10 338,786 -0.10(-0.98%)
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.