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 )

8.540 +0.180 (+2.15%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 12, 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 (%)
Dec 29, 2017 10.39 10.39 10.39 0 +0.11(+1.07%)
Dec 28, 2017 10.27 10.28 10.23 10.28 22,746 +0.23(+2.34%)
Dec 27, 2017 10.03 10.08 10.01 10.04 7,200 +0.07(+0.75%)
Dec 26, 2017 10.00 10.00 9.970 9.970 6,024 +0.00(+0.00%)
Dec 22, 2017 9.980 10.00 9.870 9.970 6,088 +0.00(+0.00%)
Dec 21, 2017 9.930 9.970 9.930 9.970 15,468 +0.08(+0.81%)
Dec 20, 2017 9.940 9.990 9.890 9.890 16,790 -0.15(-1.49%)
Dec 19, 2017 10.11 10.11 10.02 10.04 7,470 +0.01(+0.15%)
Dec 18, 2017 10.07 10.08 10.01 10.03 6,766 +0.06(+0.65%)
Dec 15, 2017 9.912 9.980 9.910 9.960 23,336 +0.07(+0.71%)
Dec 14, 2017 10.00 10.04 9.866 9.890 26,923 -0.06(-0.65%)
Dec 13, 2017 9.950 9.990 9.910 9.955 9,637 +0.02(+0.15%)
Dec 12, 2017 9.920 9.940 9.910 9.940 6,752 -0.18(-1.73%)
Dec 11, 2017 10.12 10.13 10.10 10.12 11,482 -0.11(-1.03%)
Dec 08, 2017 10.15 10.22 10.14 10.22 9,026 +0.18(+1.79%)
Dec 07, 2017 10.04 10.05 10.03 10.04 3,418 +0.04(+0.40%)
Dec 06, 2017 10.02 10.04 9.970 10.00 5,169 -0.05(-0.50%)
Dec 05, 2017 10.19 10.19 10.05 10.05 9,345 -0.17(-1.66%)
Dec 04, 2017 10.32 10.32 10.22 10.22 3,565 +0.05(+0.49%)
Dec 01, 2017 10.17 10.20 10.12 10.17 12,145 +0.07(+0.69%)
Nov 30, 2017 10.13 10.14 10.05 10.10 8,943 +0.04(+0.35%)
Nov 29, 2017 10.07 10.11 10.05 10.06 7,000 +0.04(+0.40%)
Nov 28, 2017 10.03 10.08 9.990 10.03 7,819 +0.04(+0.35%)
Nov 27, 2017 10.03 10.07 9.950 9.990 4,609 -0.07(-0.70%)
Nov 24, 2017 10.06 10.06 10.02 10.06 2,724 +0.19(+1.87%)
Nov 22, 2017 9.910 9.910 9.850 9.875 13,174 +0.01(+0.05%)
Nov 21, 2017 9.860 9.900 9.840 9.870 14,207 +0.01(+0.10%)
Nov 20, 2017 9.860 9.890 9.798 9.860 6,633 +0.00(+0.05%)
Nov 17, 2017 9.810 9.870 9.810 9.855 7,342 +0.03(+0.25%)
Nov 16, 2017 9.830 9.830 9.760 9.830 8,369 +0.15(+1.55%)
Nov 15, 2017 9.640 9.690 9.620 9.680 20,152 -0.02(-0.21%)
Nov 14, 2017 9.645 9.700 9.619 9.700 11,351 +0.01(+0.10%)
Nov 13, 2017 9.650 9.700 9.650 9.690 14,443 -0.05(-0.51%)
Nov 10, 2017 9.740 9.740 9.702 9.740 6,915 +0.01(+0.10%)
Nov 09, 2017 9.720 9.730 9.700 9.730 11,583 -0.09(-0.92%)
Nov 08, 2017 9.740 9.820 9.730 9.820 9,398 +0.10(+0.98%)
Nov 07, 2017 9.840 9.840 9.725 9.725 69,110 -0.26(-2.56%)
Nov 06, 2017 9.936 9.980 9.936 9.980 14,233 +0.01(+0.10%)
Nov 03, 2017 9.970 9.980 9.940 9.970 3,964 -0.07(-0.70%)
Nov 02, 2017 10.03 10.04 9.974 10.04 30,165 +0.04(+0.40%)
Nov 01, 2017 9.950 10.00 9.950 10.00 23,674 -0.03(-0.26%)
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%)
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.