Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Accor S.A. ADR (OP: ACCYY )

8.670 -0.070 (-0.80%)
Streaming Delayed Price Updated: 3:46 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 (%)
Oct 31, 2017 10.00 10.03 9.990 10.03 8,719 +0.06(+0.56%)
Oct 30, 2017 9.970 10.00 9.957 9.970 6,451 +0.04(+0.40%)
Oct 27, 2017 9.920 9.950 9.910 9.930 14,325 -0.04(-0.35%)
Oct 26, 2017 10.00 10.01 9.960 9.965 8,276 -0.03(-0.25%)
Oct 25, 2017 9.940 9.990 9.920 9.990 9,768 +0.19(+1.94%)
Oct 24, 2017 9.760 9.800 9.760 9.800 9,805 +0.01(+0.10%)
Oct 23, 2017 9.810 9.830 9.750 9.790 21,401 -0.01(-0.10%)
Oct 20, 2017 9.880 9.880 9.790 9.800 12,191 -0.48(-4.67%)
Oct 19, 2017 10.14 10.28 10.14 10.28 7,509 +0.09(+0.88%)
Oct 18, 2017 10.21 10.25 10.19 10.19 13,562 -0.04(-0.41%)
Oct 17, 2017 10.22 10.25 10.20 10.23 18,031 -0.03(-0.27%)
Oct 16, 2017 10.27 10.31 10.24 10.26 7,542 +0.03(+0.29%)
Oct 13, 2017 10.27 10.27 10.21 10.23 7,112 -0.06(-0.58%)
Oct 12, 2017 10.25 10.30 10.23 10.29 14,135 -0.05(-0.45%)
Oct 11, 2017 10.29 10.34 10.28 10.34 59,092 +0.09(+0.84%)
Oct 10, 2017 10.22 10.26 10.20 10.25 2,956 +0.15(+1.49%)
Oct 09, 2017 10.10 10.14 10.10 10.10 7,827 +0.04(+0.40%)
Oct 06, 2017 10.05 10.10 10.04 10.06 9,032 +0.13(+1.31%)
Oct 05, 2017 9.960 9.960 9.880 9.930 20,823 +0.05(+0.47%)
Oct 04, 2017 9.840 9.890 9.838 9.884 4,858 -0.03(-0.26%)
Oct 03, 2017 9.880 9.910 9.879 9.910 25,503 +0.05(+0.51%)
Oct 02, 2017 9.930 9.940 9.800 9.860 182,244 -0.09(-0.90%)
Sep 29, 2017 9.900 9.969 9.870 9.950 19,514 +0.03(+0.30%)
Sep 28, 2017 9.870 10.02 9.850 9.920 9,242 +0.27(+2.80%)
Sep 27, 2017 9.617 9.650 9.617 9.650 5,095 +0.00(+0.00%)
Sep 26, 2017 9.640 9.670 9.590 9.650 17,108 -0.07(-0.70%)
Sep 25, 2017 9.730 9.760 9.700 9.718 9,725 -0.08(-0.84%)
Sep 22, 2017 9.790 9.820 9.780 9.800 4,874 +0.03(+0.31%)
Sep 21, 2017 9.710 9.770 9.708 9.770 14,557 -0.01(-0.10%)
Sep 20, 2017 9.790 9.830 9.725 9.780 12,318 -0.01(-0.10%)
Sep 19, 2017 9.750 9.790 9.750 9.790 8,621 +0.09(+0.93%)
Sep 18, 2017 9.660 9.700 9.650 9.700 14,722 +0.09(+0.94%)
Sep 15, 2017 9.610 9.640 9.585 9.610 12,305 -0.10(-1.03%)
Sep 14, 2017 9.650 9.710 9.640 9.710 3,179 +0.06(+0.62%)
Sep 13, 2017 9.660 9.660 9.640 9.650 10,761 -0.13(-1.33%)
Sep 12, 2017 9.661 9.830 9.660 9.780 10,530 +0.10(+1.03%)
Sep 11, 2017 9.760 9.800 9.660 9.680 113,762 +0.04(+0.41%)
Sep 08, 2017 9.610 9.640 9.580 9.640 10,755 +0.04(+0.42%)
Sep 07, 2017 9.580 9.697 9.560 9.600 42,374 +0.17(+1.80%)
Sep 06, 2017 9.410 9.490 9.410 9.430 10,380 +0.00(+0.00%)
Sep 05, 2017 9.440 9.440 9.363 9.430 10,703 +0.20(+2.12%)
Sep 01, 2017 9.240 9.280 9.200 9.234 27,107 -0.03(-0.28%)
Aug 31, 2017 9.190 9.260 9.180 9.260 7,300 +0.09(+0.98%)
Aug 30, 2017 9.190 9.210 9.156 9.170 12,931 -0.09(-0.92%)
Aug 29, 2017 9.257 9.310 9.240 9.255 18,870 -0.05(-0.59%)
Aug 28, 2017 9.290 9.310 9.270 9.310 9,487 +0.04(+0.38%)
Aug 25, 2017 9.215 9.287 9.215 9.275 2,345 +0.07(+0.75%)
Aug 24, 2017 9.205 9.240 9.155 9.206 8,224 +0.03(+0.35%)
Aug 23, 2017 9.200 9.220 9.170 9.174 18,250 -0.03(-0.34%)
Aug 22, 2017 9.182 9.210 9.160 9.205 9,004 +0.02(+0.16%)
Aug 21, 2017 9.140 9.220 9.140 9.190 27,674 +0.02(+0.22%)
Aug 18, 2017 9.090 9.180 9.080 9.170 14,908 +0.01(+0.11%)
Aug 17, 2017 9.218 9.230 9.145 9.160 15,516 -0.09(-0.97%)
Aug 16, 2017 9.210 9.250 9.190 9.250 11,608 +0.04(+0.43%)
Aug 15, 2017 9.160 9.220 9.130 9.210 28,635 -0.03(-0.38%)
Aug 14, 2017 9.240 9.250 9.240 9.245 2,973 +0.02(+0.27%)
Aug 11, 2017 9.170 9.240 9.140 9.220 15,443 -0.03(-0.32%)
Aug 10, 2017 9.210 9.270 9.190 9.250 40,095 -0.13(-1.39%)
Aug 09, 2017 9.280 9.380 9.280 9.380 30,739 -0.03(-0.37%)
Aug 08, 2017 9.470 9.470 9.400 9.415 3,938 -0.12(-1.21%)
Aug 07, 2017 9.520 9.544 9.493 9.530 2,194 +0.02(+0.21%)
Aug 04, 2017 9.560 9.560 9.490 9.510 7,709 -0.07(-0.73%)
Aug 03, 2017 9.530 9.596 9.530 9.580 3,812 +0.05(+0.54%)
Aug 02, 2017 9.550 9.550 9.480 9.529 14,728 +0.17(+1.81%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.