Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accolade Inc (NQ: ACCD )

7.080 -0.080 (-1.12%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 29, 2023 10.95 10.98 10.47 10.58 457,001 -0.18(-1.67%)
Sep 28, 2023 10.67 10.95 10.56 10.76 346,470 +0.05(+0.47%)
Sep 27, 2023 10.52 10.87 10.46 10.71 419,147 +0.26(+2.49%)
Sep 26, 2023 10.57 10.93 10.35 10.45 475,367 -0.26(-2.43%)
Sep 25, 2023 10.66 10.84 10.70 10.71 286,601 -0.05(-0.46%)
Sep 22, 2023 11.00 11.05 10.74 10.76 640,779 -0.14(-1.28%)
Sep 21, 2023 11.48 11.55 10.85 10.90 696,082 -0.82(-7.00%)
Sep 20, 2023 11.92 12.12 11.63 11.72 435,629 +0.06(+0.51%)
Sep 19, 2023 11.91 11.97 11.52 11.66 392,727 -0.27(-2.26%)
Sep 18, 2023 12.18 12.18 11.83 11.93 313,206 -0.30(-2.45%)
Sep 15, 2023 12.38 12.56 11.99 12.23 1,289,912 -0.17(-1.37%)
Sep 14, 2023 12.70 12.99 12.34 12.40 344,420 -0.25(-1.98%)
Sep 13, 2023 12.75 12.90 12.49 12.65 402,496 -0.13(-1.02%)
Sep 12, 2023 13.14 13.30 12.75 12.78 316,782 -0.48(-3.62%)
Sep 11, 2023 13.08 13.66 13.00 13.26 332,529 +0.36(+2.79%)
Sep 08, 2023 13.01 13.20 12.78 12.90 288,981 -0.12(-0.92%)
Sep 07, 2023 13.01 13.18 12.72 13.02 336,752 -0.13(-0.99%)
Sep 06, 2023 13.41 13.52 13.03 13.15 361,426 -0.28(-2.08%)
Sep 05, 2023 13.60 13.79 13.29 13.43 294,220 -0.28(-2.04%)
Sep 01, 2023 13.66 14.06 13.58 13.71 383,592 +0.22(+1.63%)
Aug 31, 2023 13.68 13.84 13.37 13.49 367,859 -0.13(-0.95%)
Aug 30, 2023 13.46 13.79 13.38 13.62 319,257 +0.10(+0.74%)
Aug 29, 2023 13.17 13.70 12.89 13.52 270,547 +0.27(+2.04%)
Aug 28, 2023 13.06 13.39 12.98 13.25 293,271 +0.30(+2.32%)
Aug 25, 2023 12.97 13.19 12.76 12.95 283,948 +0.04(+0.31%)
Aug 24, 2023 13.36 13.36 12.88 12.91 443,389 -0.51(-3.80%)
Aug 23, 2023 13.18 13.44 12.97 13.42 360,209 +0.27(+2.05%)
Aug 22, 2023 13.11 13.44 13.08 13.15 336,022 +0.13(+1.00%)
Aug 21, 2023 12.95 13.17 12.72 13.02 549,677 +0.05(+0.39%)
Aug 18, 2023 12.91 13.16 12.77 12.97 541,960 -0.20(-1.52%)
Aug 17, 2023 13.35 13.57 12.96 13.17 384,263 -0.15(-1.13%)
Aug 16, 2023 13.66 13.79 13.23 13.32 397,518 -0.48(-3.48%)
Aug 15, 2023 13.97 13.99 13.65 13.80 304,245 -0.33(-2.34%)
Aug 14, 2023 14.09 14.17 13.84 14.13 247,826 -0.10(-0.70%)
Aug 11, 2023 14.10 14.43 13.85 14.23 297,582 +0.04(+0.28%)
Aug 10, 2023 14.31 14.65 14.13 14.19 382,982 -0.11(-0.77%)
Aug 09, 2023 14.67 14.68 14.19 14.30 430,688 -0.37(-2.52%)
Aug 08, 2023 14.07 14.74 13.94 14.67 438,385 +0.31(+2.16%)
Aug 07, 2023 14.52 14.52 14.03 14.36 443,264 -0.18(-1.24%)
Aug 04, 2023 14.36 14.87 14.36 14.54 433,441 +0.22(+1.54%)
Aug 03, 2023 14.26 14.49 13.97 14.32 383,429 -0.08(-0.56%)
Aug 02, 2023 14.57 14.68 14.13 14.40 409,058 -0.58(-3.87%)
Aug 01, 2023 14.86 15.11 14.53 14.98 436,840 -0.04(-0.27%)
Jul 31, 2023 14.59 15.11 14.55 15.02 777,633 +0.53(+3.66%)
Jul 28, 2023 14.34 14.76 14.27 14.49 406,000 +0.36(+2.55%)
Jul 27, 2023 14.32 14.53 13.85 14.13 571,240 -0.02(-0.14%)
Jul 26, 2023 13.38 14.24 13.35 14.15 491,248 +0.66(+4.89%)
Jul 25, 2023 13.45 13.71 13.31 13.49 311,175 +0.10(+0.75%)
Jul 24, 2023 13.35 13.49 13.02 13.39 378,026 +0.01(+0.07%)
Jul 21, 2023 13.99 14.02 13.27 13.38 403,837 -0.43(-3.11%)
Jul 20, 2023 14.32 14.49 13.64 13.81 502,677 -0.66(-4.56%)
Jul 19, 2023 14.71 14.99 14.38 14.47 452,656 -0.13(-0.89%)
Jul 18, 2023 14.09 14.64 14.04 14.60 572,438 +0.62(+4.43%)
Jul 17, 2023 13.46 14.09 13.29 13.98 396,952 +0.52(+3.86%)
Jul 14, 2023 13.60 13.77 13.29 13.46 312,412 -0.16(-1.17%)
Jul 13, 2023 13.75 13.93 13.41 13.62 532,499 -0.01(-0.07%)
Jul 12, 2023 13.77 14.24 13.49 13.63 834,884 +0.12(+0.89%)
Jul 11, 2023 12.85 13.53 12.53 13.51 836,099 +0.75(+5.88%)
Jul 10, 2023 11.79 12.89 11.70 12.76 815,968 +0.90(+7.59%)
Jul 07, 2023 11.46 11.98 11.32 11.86 1,380,492 +0.47(+4.13%)
Jul 06, 2023 11.58 11.61 11.04 11.39 789,276 -0.49(-4.12%)
Jul 05, 2023 13.03 13.03 11.70 11.88 994,931 -1.31(-9.93%)
Jul 03, 2023 13.46 14.19 12.84 13.19 409,118 -0.28(-2.08%)
Jun 30, 2023 13.99 14.69 13.12 13.47 1,831,655 +0.83(+6.57%)
Jun 29, 2023 12.70 13.24 12.50 12.64 1,355,261 +0.03(+0.24%)
Jun 28, 2023 12.12 12.64 12.12 12.61 579,868 +0.48(+3.96%)
Jun 27, 2023 12.22 12.27 11.85 12.13 703,938 -0.10(-0.82%)
Jun 26, 2023 12.62 12.71 12.21 12.23 687,175 -0.43(-3.40%)
Jun 23, 2023 12.64 13.16 12.36 12.66 3,203,120 -0.15(-1.17%)
Jun 22, 2023 13.17 13.31 12.74 12.81 435,152 -0.36(-2.73%)
Jun 21, 2023 13.43 13.44 12.98 13.17 373,364 -0.30(-2.23%)
Jun 20, 2023 13.48 13.65 13.23 13.47 466,177 -0.13(-0.96%)
Jun 16, 2023 14.02 14.02 13.24 13.60 646,782 -0.21(-1.52%)
Jun 15, 2023 13.67 14.15 13.27 13.81 410,706 +2.19(+18.80%)
May 08, 2023 12.01 12.34 11.52 11.62 592,636 -0.38(-3.12%)
May 05, 2023 11.87 12.00 11.48 12.00 852,981 +0.30(+2.56%)
May 04, 2023 11.75 11.96 11.60 11.70 563,656 -0.12(-1.02%)
May 03, 2023 12.20 12.30 11.71 11.82 787,961 -0.35(-2.88%)
May 02, 2023 13.02 13.29 12.04 12.17 1,097,885 -0.85(-6.53%)
May 01, 2023 13.56 13.56 12.39 13.02 1,356,145 -0.51(-3.77%)
Apr 28, 2023 14.26 14.40 12.69 13.53 2,666,690 -2.53(-15.75%)
Apr 27, 2023 16.30 17.00 16.00 16.06 1,155,729 +0.06(+0.37%)
Apr 26, 2023 16.13 16.41 15.72 16.00 765,492 +0.03(+0.19%)
Apr 25, 2023 15.85 16.60 15.66 15.97 593,810 +0.02(+0.13%)
Apr 24, 2023 16.04 16.20 15.71 15.95 655,879 -0.08(-0.50%)
Apr 21, 2023 15.46 16.12 15.27 16.03 629,328 +0.73(+4.77%)
Apr 20, 2023 14.86 15.44 14.84 15.30 474,168 +0.29(+1.93%)
Apr 19, 2023 14.59 15.01 14.50 15.01 409,945 +0.26(+1.76%)
Apr 18, 2023 14.73 14.92 14.43 14.75 380,238 +0.15(+1.03%)
Apr 17, 2023 14.19 14.66 14.07 14.60 309,573 +0.29(+2.03%)
Apr 14, 2023 14.64 15.10 14.29 14.31 383,897 -0.54(-3.64%)
Apr 13, 2023 14.43 14.95 14.39 14.85 505,349 +0.60(+4.21%)
Apr 12, 2023 14.86 15.45 14.18 14.25 476,336 +0.14(+0.99%)
Apr 11, 2023 13.57 14.38 13.57 14.11 443,328 +0.60(+4.44%)
Apr 10, 2023 13.37 13.66 13.17 13.51 319,463 -0.07(-0.52%)
Apr 06, 2023 13.41 13.79 13.11 13.58 407,376 +0.11(+0.82%)
Apr 05, 2023 13.78 13.78 13.12 13.47 543,228 -0.31(-2.25%)
Apr 04, 2023 13.90 13.97 13.55 13.78 380,630 -0.02(-0.14%)
Apr 03, 2023 14.25 14.54 13.73 13.80 383,634 -0.58(-4.03%)
Mar 31, 2023 13.88 14.69 13.69 14.38 911,177 +0.81(+5.97%)
Mar 30, 2023 13.59 13.70 13.37 13.57 380,902 +0.20(+1.50%)
Mar 29, 2023 13.24 13.62 13.03 13.37 558,972 +0.31(+2.37%)
Mar 28, 2023 13.25 13.55 12.95 13.06 551,175 -0.24(-1.80%)
Mar 27, 2023 13.70 13.84 13.30 13.30 513,948 -0.31(-2.28%)
Mar 24, 2023 13.15 13.88 13.09 13.61 738,045 +0.36(+2.72%)
Mar 23, 2023 13.10 13.68 12.71 13.25 1,033,686 +1.29(+10.79%)
Mar 22, 2023 12.66 12.80 11.96 11.96 429,332 -0.72(-5.68%)
Mar 21, 2023 12.12 12.91 11.91 12.68 478,280 +0.73(+6.11%)
Mar 20, 2023 11.92 12.27 11.79 11.95 421,966 -0.01(-0.08%)
Mar 17, 2023 12.17 12.41 11.76 11.96 685,315 -0.31(-2.53%)
Mar 16, 2023 11.88 12.45 11.67 12.27 574,272 +0.25(+2.08%)
Mar 15, 2023 11.60 12.47 11.55 12.02 576,561 +0.01(+0.08%)
Mar 14, 2023 12.35 12.57 11.89 12.01 415,227 +0.16(+1.35%)
Mar 13, 2023 11.21 12.32 11.08 11.85 500,011 +0.32(+2.78%)
Mar 10, 2023 11.97 12.11 10.99 11.53 905,485 -0.55(-4.55%)
Mar 09, 2023 12.81 12.93 11.82 12.08 530,839 -0.75(-5.85%)
Mar 08, 2023 12.78 13.08 12.54 12.83 434,263 +0.12(+0.94%)
Mar 07, 2023 12.79 13.12 12.50 12.71 449,757 -0.12(-0.94%)
Mar 06, 2023 13.31 13.56 12.75 12.83 621,936 -0.47(-3.53%)
Mar 03, 2023 12.50 13.46 12.30 13.30 664,157 +0.93(+7.52%)
Mar 02, 2023 12.11 12.37 11.84 12.37 644,107 -0.02(-0.16%)
Mar 01, 2023 11.40 12.59 11.22 12.39 1,207,918 +1.28(+11.52%)
Feb 28, 2023 11.09 11.30 11.04 11.11 394,633 +0.02(+0.18%)
Feb 27, 2023 11.30 11.40 10.98 11.09 501,686 -0.03(-0.27%)
Feb 24, 2023 11.17 11.35 10.92 11.12 470,098 -0.39(-3.39%)
Feb 23, 2023 11.09 11.59 10.89 11.51 581,391 +0.08(+0.70%)
Feb 22, 2023 11.10 11.58 10.93 11.43 657,492 +0.35(+3.16%)
Feb 21, 2023 11.52 11.78 11.05 11.08 555,527 -0.74(-6.26%)
Feb 17, 2023 11.89 12.09 11.61 11.82 731,463 -0.06(-0.51%)
Feb 16, 2023 12.27 12.38 11.58 11.88 835,687 -0.61(-4.88%)
Feb 15, 2023 12.18 12.51 12.02 12.49 651,841 +0.48(+4.00%)
Feb 14, 2023 11.02 12.08 10.97 12.01 451,014 +0.86(+7.71%)
Feb 13, 2023 11.45 11.70 11.06 11.15 688,352 -0.35(-3.04%)
Feb 10, 2023 11.49 11.85 11.36 11.50 684,555 -0.07(-0.61%)
Feb 09, 2023 12.16 12.82 11.49 11.57 751,300 -1.01(-8.03%)
Feb 08, 2023 12.47 12.70 12.33 12.58 628,206 +0.04(+0.36%)
Feb 07, 2023 12.35 12.87 12.24 12.54 618,282 +0.12(+1.01%)
Feb 06, 2023 12.60 12.70 12.24 12.41 949,113 -0.20(-1.59%)
Feb 03, 2023 12.28 13.18 12.15 12.61 581,190 -0.22(-1.71%)
Feb 02, 2023 12.18 13.62 12.18 12.83 1,483,141 +0.99(+8.36%)
Feb 01, 2023 11.78 11.98 11.37 11.84 585,277 +0.17(+1.46%)
Jan 31, 2023 11.06 11.72 11.06 11.67 694,735 +0.59(+5.32%)
Jan 30, 2023 11.23 11.50 10.98 11.08 724,658 -0.20(-1.77%)
Jan 27, 2023 10.62 11.32 10.29 11.28 561,765 +0.67(+6.31%)
Jan 26, 2023 10.46 10.88 10.26 10.61 752,646 +0.35(+3.41%)
Jan 25, 2023 9.460 10.28 9.000 10.26 806,322 +0.54(+5.56%)
Jan 24, 2023 9.600 9.930 9.580 9.720 429,238 +0.06(+0.62%)
Jan 23, 2023 9.230 9.710 9.090 9.660 510,118 +0.49(+5.34%)
Jan 20, 2023 9.060 9.190 8.840 9.170 430,009 +0.27(+3.03%)
Jan 19, 2023 8.890 9.060 8.740 8.900 540,612 -0.14(-1.55%)
Jan 18, 2023 9.900 10.20 9.030 9.040 616,774 -0.66(-6.80%)
Jan 17, 2023 9.300 9.720 8.970 9.700 823,836 +0.38(+4.08%)
Jan 13, 2023 9.210 9.430 9.070 9.320 710,076 +0.03(+0.32%)
Jan 12, 2023 9.120 9.330 8.795 9.290 945,367 +0.29(+3.22%)
Jan 11, 2023 9.560 9.620 8.610 9.000 1,696,793 -0.55(-5.76%)
Jan 10, 2023 8.260 10.01 8.230 9.550 3,185,434 +1.81(+23.39%)
Jan 09, 2023 7.600 7.810 7.454 7.740 947,737 +0.31(+4.17%)
Jan 06, 2023 7.350 7.470 6.830 7.430 545,863 +0.06(+0.81%)
Jan 05, 2023 7.670 7.670 7.100 7.370 489,563 -0.43(-5.51%)
Jan 04, 2023 7.430 7.830 7.250 7.800 697,194 +0.48(+6.56%)
Jan 03, 2023 8.080 8.110 7.225 7.320 692,920 -0.47(-6.03%)
Dec 30, 2022 7.570 7.820 7.360 7.790 750,050 +0.09(+1.17%)
Dec 29, 2022 7.530 7.860 7.260 7.700 463,546 +0.35(+4.76%)
Dec 28, 2022 7.110 7.480 7.000 7.350 435,160 +0.16(+2.23%)
Dec 27, 2022 8.260 8.260 7.180 7.190 755,916 -1.16(-13.89%)
Dec 23, 2022 7.920 8.605 7.920 8.350 1,344,689 +0.38(+4.77%)
Dec 22, 2022 8.210 8.210 7.610 7.970 495,184 -0.36(-4.32%)
Dec 21, 2022 8.410 8.810 8.240 8.330 462,477 -0.01(-0.12%)
Dec 20, 2022 8.260 8.460 8.010 8.340 620,289 +0.01(+0.12%)
Dec 19, 2022 8.440 8.445 8.125 8.330 643,398 -0.13(-1.54%)
Dec 16, 2022 8.050 8.460 7.950 8.460 728,091 +0.08(+0.95%)
Dec 15, 2022 8.920 8.990 8.280 8.380 442,116 -0.89(-9.60%)
Dec 14, 2022 9.080 9.340 8.910 9.270 674,675 +0.14(+1.53%)
Dec 13, 2022 9.620 9.980 8.958 9.130 619,071 +0.13(+1.44%)
Dec 12, 2022 9.000 9.265 8.810 9.000 542,428 +0.01(+0.11%)
Dec 09, 2022 8.700 9.020 8.510 8.990 587,930 +0.22(+2.51%)
Dec 08, 2022 8.200 8.830 7.890 8.770 963,274 +0.65(+8.00%)
Dec 07, 2022 7.670 8.140 7.622 8.120 496,627 +0.35(+4.50%)
Dec 06, 2022 8.180 8.310 7.650 7.770 527,031 -0.57(-6.83%)
Dec 05, 2022 8.810 8.870 8.120 8.340 826,748 -0.55(-6.19%)
Dec 02, 2022 8.820 8.890 8.380 8.890 526,155 -0.08(-0.89%)
Dec 01, 2022 8.900 9.130 8.750 8.970 374,679 +0.14(+1.59%)
Nov 30, 2022 8.250 8.890 8.070 8.830 1,198,647 +0.63(+7.68%)
Nov 29, 2022 7.940 8.490 7.940 8.200 721,443 +0.31(+3.93%)
Nov 28, 2022 8.270 8.530 7.790 7.890 487,707 -0.55(-6.52%)
Nov 25, 2022 8.540 8.700 8.340 8.440 166,885 -0.17(-1.97%)
Nov 23, 2022 8.220 8.640 8.140 8.610 363,499 +0.42(+5.13%)
Nov 22, 2022 8.360 8.360 7.910 8.190 426,815 -0.17(-2.03%)
Nov 21, 2022 8.300 8.390 8.000 8.360 499,177 +0.04(+0.48%)
Nov 18, 2022 8.650 8.650 8.210 8.320 492,133 -0.03(-0.36%)
Nov 17, 2022 8.710 8.730 8.250 8.350 555,951 -0.61(-6.81%)
Nov 16, 2022 9.400 9.400 8.770 8.960 522,577 -0.59(-6.18%)
Nov 15, 2022 9.950 10.13 9.480 9.550 445,473 -0.01(-0.10%)
Nov 14, 2022 9.640 9.830 9.350 9.560 818,975 -0.15(-1.54%)
Nov 11, 2022 9.370 10.25 9.370 9.710 631,041 +0.39(+4.18%)
Nov 10, 2022 8.730 9.370 8.730 9.320 734,863 +1.15(+14.08%)
Nov 09, 2022 8.990 8.990 8.160 8.170 719,807 -0.90(-9.92%)
Nov 08, 2022 9.160 9.235 8.850 9.070 495,988 +0.01(+0.11%)
Nov 07, 2022 9.410 9.490 8.580 9.060 566,819 -0.24(-2.58%)
Nov 04, 2022 9.970 10.05 9.145 9.300 480,556 -0.47(-4.81%)
Nov 03, 2022 9.840 10.09 9.660 9.770 649,608 -0.28(-2.79%)
Nov 02, 2022 10.75 10.95 10.00 10.05 727,234 -0.86(-7.88%)
Nov 01, 2022 11.06 11.34 10.81 10.91 414,670 +0.13(+1.21%)
Oct 31, 2022 11.00 11.24 10.62 10.78 586,092 -0.23(-2.09%)
Oct 28, 2022 10.81 11.09 10.44 11.01 540,659 +0.24(+2.23%)
Oct 27, 2022 11.01 11.25 10.68 10.77 521,451 -0.12(-1.10%)
Oct 26, 2022 11.08 11.32 10.53 10.89 710,601 -0.16(-1.45%)
Oct 25, 2022 11.07 11.54 10.91 11.05 578,397 +0.21(+1.94%)
Oct 24, 2022 10.97 10.97 10.43 10.84 517,422 -0.13(-1.19%)
Oct 21, 2022 10.50 11.02 10.09 10.97 608,979 +0.56(+5.38%)
Oct 20, 2022 10.20 10.93 10.11 10.41 538,801 +0.13(+1.26%)
Oct 19, 2022 11.12 11.35 10.22 10.28 625,496 -1.10(-9.67%)
Oct 18, 2022 11.64 11.99 11.12 11.38 494,841 +0.26(+2.34%)
Oct 17, 2022 10.80 11.25 10.68 11.12 502,809 +0.67(+6.41%)
Oct 14, 2022 11.11 11.23 10.31 10.45 587,865 -0.48(-4.39%)
Oct 13, 2022 11.03 11.27 10.60 10.93 594,637 -0.63(-5.45%)
Oct 12, 2022 12.31 12.31 11.45 11.56 489,636 -0.71(-5.79%)
Oct 11, 2022 11.58 12.54 11.09 12.27 1,180,566 +0.87(+7.63%)
Oct 10, 2022 11.42 11.43 10.76 11.40 692,939 -0.08(-0.70%)
Oct 07, 2022 12.29 13.40 11.23 11.48 1,188,445 -0.91(-7.34%)
Oct 06, 2022 12.52 13.29 12.32 12.39 987,584 -0.09(-0.72%)
Oct 05, 2022 12.88 13.22 12.19 12.48 792,933 -0.68(-5.17%)
Oct 04, 2022 12.40 13.31 12.37 13.16 1,312,740 +1.34(+11.34%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.