Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

8.820 -0.020 (-0.22%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 28, 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 (%)
May 28, 2021 7.988 8.002 7.976 7.994 11,537 +0.05(+0.68%)
May 27, 2021 7.950 7.960 7.880 7.940 16,645 +0.05(+0.67%)
May 26, 2021 7.920 7.920 7.850 7.888 35,756 -0.03(-0.41%)
May 25, 2021 7.880 7.990 7.870 7.920 21,937 +0.10(+1.34%)
May 24, 2021 7.730 7.865 7.730 7.815 10,232 +0.08(+1.10%)
May 21, 2021 7.740 7.740 7.685 7.730 8,608 +0.06(+0.72%)
May 20, 2021 7.610 7.700 7.610 7.675 28,045 +0.01(+0.20%)
May 19, 2021 7.630 7.720 7.578 7.660 25,803 -0.13(-1.67%)
May 18, 2021 7.850 7.870 7.790 7.790 12,632 +0.03(+0.39%)
May 17, 2021 7.805 7.805 7.710 7.760 31,224 -0.16(-2.02%)
May 14, 2021 7.690 7.940 7.680 7.920 49,539 +0.24(+3.13%)
May 13, 2021 7.544 7.680 7.544 7.680 56,331 +0.08(+1.05%)
May 12, 2021 7.680 7.770 7.590 7.600 23,022 -0.21(-2.69%)
May 11, 2021 7.850 7.850 7.755 7.810 14,319 -0.22(-2.74%)
May 10, 2021 8.040 8.060 8.010 8.030 14,201 -0.11(-1.35%)
May 07, 2021 8.106 8.160 8.015 8.140 21,696 +0.11(+1.37%)
May 06, 2021 7.970 8.030 7.970 8.030 14,116 +0.00(+0.00%)
May 05, 2021 8.100 8.100 8.030 8.030 9,400 -0.04(-0.50%)
May 04, 2021 8.260 8.260 8.044 8.070 22,693 -0.04(-0.52%)
May 03, 2021 8.120 8.155 8.105 8.112 9,125 +0.06(+0.71%)
Apr 30, 2021 8.150 8.150 8.040 8.055 14,700 -0.29(-3.42%)
Apr 29, 2021 8.440 8.440 8.240 8.340 28,196 -0.10(-1.13%)
Apr 28, 2021 8.458 8.494 8.405 8.435 15,282 +0.10(+1.14%)
Apr 27, 2021 8.400 8.400 8.326 8.340 19,063 +0.00(+0.06%)
Apr 26, 2021 8.336 8.350 8.305 8.335 6,295 +0.18(+2.14%)
Apr 23, 2021 8.140 8.180 8.140 8.160 120,700 +0.14(+1.75%)
Apr 22, 2021 7.850 8.100 7.850 8.020 10,472 -0.01(-0.06%)
Apr 21, 2021 7.970 8.090 7.950 8.025 19,961 +0.03(+0.31%)
Apr 20, 2021 8.050 8.076 7.930 8.000 67,250 -0.19(-2.26%)
Apr 19, 2021 8.260 8.270 8.180 8.185 136,031 -0.03(-0.35%)
Apr 16, 2021 8.225 8.260 8.180 8.214 22,200 +0.01(+0.17%)
Apr 15, 2021 8.210 8.210 8.100 8.200 60,733 -0.02(-0.24%)
Apr 14, 2021 8.150 8.230 8.126 8.220 39,912 +0.32(+4.05%)
Apr 13, 2021 7.746 7.905 7.746 7.900 12,002 +0.09(+1.15%)
Apr 12, 2021 7.860 7.860 7.790 7.810 5,556 -0.12(-1.58%)
Apr 09, 2021 7.860 7.964 7.860 7.935 16,900 -0.00(-0.01%)
Apr 08, 2021 7.940 7.960 7.936 7.936 9,958 -0.06(-0.70%)
Apr 07, 2021 8.000 8.015 7.966 7.992 20,011 -0.11(-1.39%)
Apr 06, 2021 8.100 8.160 8.020 8.105 19,209 +0.11(+1.31%)
Apr 05, 2021 7.430 8.000 7.430 8.000 20,552 +0.26(+3.36%)
Apr 01, 2021 7.720 7.764 7.720 7.740 8,100 +0.13(+1.65%)
Mar 31, 2021 7.660 7.660 7.600 7.614 23,934 -0.08(-0.99%)
Mar 30, 2021 7.626 7.716 7.585 7.690 427,986 +0.11(+1.50%)
Mar 29, 2021 7.620 7.640 7.550 7.576 89,021 -0.09(-1.23%)
Mar 26, 2021 7.800 7.800 7.580 7.670 12,500 -0.01(-0.13%)
Mar 25, 2021 7.525 7.680 7.484 7.680 14,710 +0.01(+0.13%)
Mar 24, 2021 7.740 7.760 7.670 7.670 18,795 +0.03(+0.33%)
Mar 23, 2021 7.726 7.730 7.640 7.645 11,347 -0.21(-2.61%)
Mar 22, 2021 7.880 7.900 7.800 7.850 25,559 -0.07(-0.88%)
Mar 19, 2021 7.972 8.010 7.900 7.920 13,600 -0.08(-1.00%)
Mar 18, 2021 8.050 8.160 7.980 8.000 23,179 -0.28(-3.38%)
Mar 17, 2021 8.090 8.280 8.076 8.280 34,237 -0.05(-0.55%)
Mar 16, 2021 8.255 8.360 8.228 8.326 35,702 -0.00(-0.05%)
Mar 15, 2021 8.420 8.420 8.260 8.330 23,683 -0.11(-1.30%)
Mar 12, 2021 8.364 8.450 8.364 8.440 11,700 +0.07(+0.84%)
Mar 11, 2021 8.290 8.390 8.290 8.370 8,653 +0.08(+0.97%)
Mar 10, 2021 8.310 8.326 8.256 8.290 19,862 -0.07(-0.84%)
Mar 09, 2021 8.350 8.400 8.345 8.360 20,948 +0.11(+1.33%)
Mar 08, 2021 8.336 8.338 8.244 8.250 18,542 -0.05(-0.60%)
Mar 05, 2021 8.270 8.380 8.166 8.300 50,300 +0.01(+0.12%)
Mar 04, 2021 8.470 8.470 8.230 8.290 13,924 -0.15(-1.78%)
Mar 03, 2021 8.400 8.480 8.400 8.440 14,053 -0.04(-0.47%)
Mar 02, 2021 8.400 8.495 8.400 8.480 24,867 +0.02(+0.24%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.