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 (%)
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%)
Aug 01, 2017 9.350 9.470 9.330 9.360 9,807 +0.12(+1.30%)
Jul 31, 2017 9.250 9.260 9.190 9.240 6,496 +0.00(+0.00%)
Jul 28, 2017 9.190 9.250 9.170 9.240 81,486 -0.02(-0.22%)
Jul 27, 2017 9.480 9.480 9.260 9.260 162,441 -0.46(-4.73%)
Jul 26, 2017 9.678 9.730 9.664 9.720 6,405 +0.01(+0.10%)
Jul 25, 2017 9.690 9.715 9.660 9.710 4,887 +0.15(+1.57%)
Jul 24, 2017 9.470 9.560 9.442 9.560 23,956 -0.06(-0.62%)
Jul 21, 2017 9.470 9.620 9.470 9.620 40,327 -0.02(-0.25%)
Jul 20, 2017 9.650 9.680 9.640 9.644 3,544 -0.10(-0.99%)
Jul 19, 2017 9.720 9.740 9.720 9.740 14,156 +0.00(+0.00%)
Jul 18, 2017 9.770 9.784 9.736 9.740 11,649 +0.07(+0.72%)
Jul 17, 2017 9.677 9.715 9.660 9.670 4,326 +0.03(+0.26%)
Jul 14, 2017 9.654 9.670 9.600 9.645 21,440 +0.04(+0.47%)
Jul 13, 2017 9.540 9.600 9.530 9.600 7,573 +0.05(+0.52%)
Jul 12, 2017 9.548 9.560 9.487 9.550 23,349 +0.17(+1.81%)
Jul 11, 2017 9.285 9.390 9.285 9.380 18,439 +0.08(+0.86%)
Jul 10, 2017 9.270 9.310 9.230 9.300 5,467 +0.05(+0.54%)
Jul 07, 2017 9.140 9.250 9.140 9.250 11,196 -0.02(-0.22%)
Jul 06, 2017 9.170 9.300 9.160 9.270 16,704 -0.01(-0.11%)
Jul 05, 2017 9.265 9.300 9.245 9.280 16,451 +0.02(+0.22%)
Jul 03, 2017 9.390 9.390 9.260 9.260 5,928 -0.22(-2.32%)
Jun 30, 2017 9.480 9.480 9.340 9.480 18,712 +0.03(+0.32%)
Jun 29, 2017 9.468 9.480 9.400 9.450 6,491 -0.02(-0.21%)
Jun 28, 2017 9.411 9.470 9.410 9.470 13,589 +0.04(+0.37%)
Jun 27, 2017 9.470 9.485 9.417 9.435 6,991 -0.05(-0.58%)
Jun 26, 2017 9.484 9.540 9.460 9.490 20,609 +0.17(+1.82%)
Jun 23, 2017 9.290 9.325 9.270 9.320 9,953 +0.01(+0.11%)
Jun 22, 2017 9.280 9.320 9.270 9.310 11,279 +0.00(+0.00%)
Jun 21, 2017 9.300 9.320 9.264 9.310 9,140 +0.09(+0.93%)
Jun 20, 2017 9.260 9.270 9.224 9.224 15,338 -0.15(-1.56%)
Jun 19, 2017 9.420 9.440 9.370 9.370 43,883 +0.00(+0.00%)
Jun 16, 2017 9.320 9.390 9.300 9.370 13,584 +0.07(+0.81%)
Jun 15, 2017 9.280 9.314 9.256 9.295 4,967 -0.17(-1.74%)
Jun 14, 2017 9.520 9.550 9.430 9.460 15,801 +0.02(+0.21%)
Jun 13, 2017 9.430 9.440 9.411 9.440 298,929 +0.18(+1.94%)
Jun 12, 2017 9.233 9.300 9.220 9.260 133,369 -0.00(-0.04%)
Jun 09, 2017 9.310 9.334 9.240 9.264 4,149 -0.12(-1.24%)
Jun 08, 2017 9.330 9.390 9.330 9.380 9,694 -0.04(-0.42%)
Jun 07, 2017 9.490 9.490 9.400 9.420 10,990 -0.09(-0.95%)
Jun 06, 2017 9.500 9.530 9.460 9.510 8,681 -0.15(-1.55%)
Jun 05, 2017 9.670 9.700 9.640 9.660 18,472 -0.17(-1.73%)
Jun 02, 2017 9.700 9.840 9.700 9.830 4,585 +0.17(+1.76%)
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.