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
Markets:
Overview
News
Currencies
International
Treasuries

Accor Sa ADR (OP:ACCYY)

10.38 -0.02 (-0.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 2026 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 08, 2026 10.39 10.50 10.29 10.38 15,624 -0.02(-0.15%)
May 07, 2026 10.59 10.59 10.31 10.40 34,979 -0.09(-0.86%)
May 06, 2026 10.30 10.49 10.26 10.49 36,586 +0.80(+8.26%)
May 05, 2026 9.600 9.690 9.590 9.690 31,592 +0.15(+1.57%)
May 04, 2026 9.680 9.700 9.540 9.540 45,220 -0.34(-3.44%)
May 01, 2026 9.960 10.03 9.880 9.880 19,551 +0.07(+0.71%)
Apr 30, 2026 9.800 9.960 9.780 9.810 66,607 +0.16(+1.66%)
Apr 29, 2026 9.660 9.735 9.530 9.650 38,271 -0.16(-1.63%)
Apr 28, 2026 9.836 10.11 9.770 9.810 49,283 -0.16(-1.60%)
Apr 27, 2026 10.00 10.13 9.960 9.970 55,124 -0.14(-1.38%)
Apr 24, 2026 10.19 10.22 10.07 10.11 31,364 +0.47(+4.88%)
Apr 23, 2026 10.06 10.20 9.640 9.640 87,612 -0.45(-4.46%)
Apr 22, 2026 10.09 10.32 10.06 10.09 97,806 -0.15(-1.46%)
Apr 21, 2026 10.60 10.60 10.24 10.24 21,135 -0.43(-4.03%)
Apr 20, 2026 10.77 10.78 10.64 10.67 34,812 -0.13(-1.20%)
Apr 17, 2026 11.01 11.10 10.80 10.80 32,927 +0.23(+2.18%)
Apr 16, 2026 10.82 10.82 10.56 10.57 36,561 -0.13(-1.21%)
Apr 15, 2026 10.70 10.75 10.65 10.70 30,169 +0.03(+0.28%)
Apr 14, 2026 10.69 10.82 10.65 10.67 33,581 +0.16(+1.52%)
Apr 13, 2026 10.30 10.53 10.29 10.51 77,246 +0.08(+0.77%)
Apr 10, 2026 10.53 10.61 10.38 10.43 20,647 -0.04(-0.38%)
Apr 09, 2026 10.43 10.51 10.32 10.47 59,563 +0.08(+0.77%)
Apr 08, 2026 10.53 10.59 10.39 10.39 146,267 +0.64(+6.56%)
Apr 07, 2026 9.760 9.780 9.614 9.750 157,299 -0.07(-0.71%)
Apr 06, 2026 9.795 10.20 9.620 9.820 96,825 +0.03(+0.31%)
Apr 02, 2026 9.630 9.820 9.550 9.790 319,528 +0.19(+1.98%)
Apr 01, 2026 9.690 10.33 9.600 9.600 1,460,609 +0.13(+1.37%)
Mar 31, 2026 9.280 9.490 9.270 9.470 1,299,186 +0.45(+4.99%)
Mar 30, 2026 9.110 9.160 9.020 9.020 124,617 -0.19(-2.01%)
Mar 27, 2026 9.310 9.330 9.180 9.205 92,494 -0.10(-1.05%)
Mar 26, 2026 9.380 9.560 9.280 9.303 124,497 -0.17(-1.76%)
Mar 25, 2026 9.570 9.590 9.440 9.470 92,883 +0.04(+0.42%)
Mar 24, 2026 9.280 9.463 9.280 9.430 127,936 +0.10(+1.07%)
Mar 23, 2026 9.410 9.540 9.280 9.330 151,636 +0.31(+3.44%)
Mar 20, 2026 9.160 9.233 9.002 9.020 127,424 -0.19(-2.06%)
Mar 19, 2026 8.810 9.228 8.710 9.210 167,840 -0.28(-2.95%)
Mar 18, 2026 9.510 9.630 9.490 9.490 69,896 +0.06(+0.64%)
Mar 17, 2026 9.470 9.620 9.390 9.430 167,722 +0.03(+0.32%)
Mar 16, 2026 9.410 9.485 9.350 9.400 134,183 +0.26(+2.84%)
Mar 13, 2026 9.430 9.440 9.140 9.140 76,831 -0.35(-3.69%)
Mar 12, 2026 9.633 9.660 9.490 9.490 120,755 -0.35(-3.56%)
Mar 11, 2026 9.922 9.980 9.840 9.840 111,029 -0.15(-1.50%)
Mar 10, 2026 10.22 10.23 9.970 9.989 1,001,855 +0.15(+1.52%)
Mar 09, 2026 9.800 10.07 9.610 9.840 434,896 -0.32(-3.15%)
Mar 06, 2026 9.893 10.16 9.893 10.16 99,123 -0.19(-1.84%)
Mar 05, 2026 10.48 10.57 10.26 10.35 110,401 -0.31(-2.88%)
Mar 04, 2026 10.60 10.68 10.47 10.66 46,284 +0.37(+3.56%)
Mar 03, 2026 9.820 10.33 9.810 10.29 81,085 -0.27(-2.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.