Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Dec 31, 2018 8.390 8.580 8.220 8.580 218,900 +0.16(+1.90%)
Dec 28, 2018 8.300 8.420 8.250 8.420 67,500 +0.25(+3.06%)
Dec 27, 2018 8.060 8.220 7.920 8.170 110,092 -0.03(-0.37%)
Dec 26, 2018 8.400 8.400 8.060 8.200 59,645 +0.18(+2.24%)
Dec 24, 2018 7.870 8.380 7.870 8.020 14,400 +0.04(+0.50%)
Dec 21, 2018 8.090 8.220 7.920 7.980 110,800 -0.33(-3.97%)
Dec 20, 2018 8.310 8.320 8.150 8.310 60,568 +0.08(+0.91%)
Dec 19, 2018 8.348 8.440 8.150 8.235 55,171 -0.07(-0.84%)
Dec 18, 2018 8.380 8.380 8.220 8.305 83,801 -0.29(-3.43%)
Dec 17, 2018 8.512 8.720 8.480 8.600 49,224 +0.09(+1.12%)
Dec 14, 2018 8.500 8.570 8.420 8.505 46,300 -0.11(-1.28%)
Dec 13, 2018 8.668 8.690 8.410 8.615 36,641 -0.13(-1.54%)
Dec 12, 2018 8.674 8.750 8.630 8.750 41,336 +0.27(+3.18%)
Dec 11, 2018 8.570 8.570 8.260 8.480 215,218 +0.09(+1.01%)
Dec 10, 2018 8.480 8.480 8.320 8.395 89,487 -0.12(-1.35%)
Dec 07, 2018 8.590 8.620 8.310 8.510 44,000 +0.15(+1.79%)
Dec 06, 2018 8.360 8.510 8.350 8.360 184,002 -0.40(-4.57%)
Dec 04, 2018 8.870 8.886 8.640 8.760 61,200 -0.07(-0.79%)
Dec 03, 2018 8.802 8.900 8.760 8.830 21,386 -0.04(-0.51%)
Nov 30, 2018 8.910 8.940 8.810 8.875 11,100 -0.19(-2.04%)
Nov 29, 2018 9.050 9.230 9.010 9.060 21,990 -0.06(-0.66%)
Nov 28, 2018 9.025 9.200 8.960 9.120 46,287 +0.07(+0.83%)
Nov 27, 2018 8.985 9.100 8.976 9.045 60,764 +0.12(+1.29%)
Nov 26, 2018 8.880 8.989 8.860 8.930 20,618 +0.10(+1.13%)
Nov 23, 2018 8.775 8.960 8.775 8.830 7,800 +0.01(+0.11%)
Nov 21, 2018 8.820 8.820 8.820 0 +0.09(+1.03%)
Nov 20, 2018 8.678 8.830 8.560 8.730 83,969 -0.09(-1.02%)
Nov 19, 2018 8.920 8.970 8.820 8.820 29,150 -0.15(-1.73%)
Nov 16, 2018 8.930 9.000 8.900 8.975 22,700 +0.03(+0.34%)
Nov 15, 2018 8.876 8.990 8.850 8.945 35,264 -0.15(-1.65%)
Nov 14, 2018 9.165 9.190 9.010 9.095 22,721 +0.17(+1.90%)
Nov 13, 2018 8.903 9.050 8.820 8.925 60,285 +0.07(+0.79%)
Nov 12, 2018 8.780 8.910 8.780 8.855 25,130 -0.17(-1.94%)
Nov 09, 2018 8.974 9.120 8.910 9.030 7,700 -0.13(-1.42%)
Nov 08, 2018 9.130 9.220 8.940 9.160 41,986 -0.16(-1.77%)
Nov 07, 2018 9.254 9.370 9.140 9.325 14,286 +0.04(+0.48%)
Nov 06, 2018 9.266 9.350 9.120 9.280 43,288 -0.04(-0.38%)
Nov 05, 2018 9.300 9.390 9.240 9.315 9,761 -0.02(-0.16%)
Nov 02, 2018 9.300 9.400 9.200 9.330 20,300 +0.04(+0.43%)
Nov 01, 2018 9.200 9.370 9.170 9.290 56,810 +0.16(+1.75%)
Oct 31, 2018 9.072 9.200 9.060 9.130 14,539 +0.04(+0.44%)
Oct 30, 2018 9.070 9.210 9.010 9.090 45,843 +0.08(+0.94%)
Oct 29, 2018 9.110 9.156 8.980 9.005 49,408 +0.04(+0.50%)
Oct 26, 2018 8.840 9.040 8.810 8.960 26,400 -0.15(-1.65%)
Oct 25, 2018 9.040 9.190 9.030 9.110 48,614 +0.24(+2.76%)
Oct 24, 2018 8.940 8.960 8.770 8.865 17,295 -0.21(-2.26%)
Oct 23, 2018 9.050 9.110 9.000 9.070 59,081 -0.09(-0.98%)
Oct 22, 2018 9.260 9.280 9.160 9.160 15,350 -0.21(-2.19%)
Oct 19, 2018 9.370 9.450 9.270 9.365 36,500 -0.21(-2.19%)
Oct 18, 2018 9.500 9.740 9.360 9.575 71,135 -0.03(-0.26%)
Oct 17, 2018 9.560 9.600 9.500 9.600 48,927 -0.04(-0.36%)
Oct 16, 2018 9.560 9.720 9.430 9.635 46,177 +0.06(+0.68%)
Oct 15, 2018 9.510 9.640 9.390 9.570 18,580 +0.05(+0.58%)
Oct 12, 2018 9.470 9.600 9.430 9.515 16,400 +0.01(+0.11%)
Oct 11, 2018 9.490 9.590 9.420 9.505 9,763 -0.07(-0.73%)
Oct 10, 2018 9.515 9.680 9.500 9.575 17,196 +0.01(+0.10%)
Oct 09, 2018 9.530 9.680 9.370 9.565 31,877 +0.01(+0.10%)
Oct 08, 2018 9.520 9.629 9.410 9.555 13,191 -0.05(-0.57%)
Oct 05, 2018 9.650 9.690 9.520 9.610 8,100 -0.18(-1.84%)
Oct 04, 2018 9.777 9.870 9.708 9.790 4,765 -0.26(-2.59%)
Oct 03, 2018 10.04 10.13 9.970 10.05 9,697 -0.08(-0.84%)
Oct 02, 2018 10.09 10.22 10.05 10.13 7,853 -0.12(-1.12%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.