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 (%)
Aug 31, 2018 9.790 9.790 9.790 0 -0.37(-3.59%)
Aug 30, 2018 10.15 10.22 10.09 10.15 5,622 -0.11(-1.02%)
Aug 29, 2018 10.16 10.26 10.14 10.26 4,214 -0.02(-0.19%)
Aug 28, 2018 10.20 10.31 10.17 10.28 11,965 +0.00(+0.05%)
Aug 27, 2018 10.26 10.34 10.21 10.28 15,339 +0.10(+0.93%)
Aug 24, 2018 10.06 10.18 10.06 10.18 20,800 +0.01(+0.10%)
Aug 23, 2018 10.07 10.17 9.870 10.17 14,224 +0.25(+2.52%)
Aug 22, 2018 10.09 10.19 9.910 9.920 9,767 -0.12(-1.20%)
Aug 21, 2018 9.990 10.08 9.770 10.04 30,605 +0.19(+1.93%)
Aug 20, 2018 9.880 9.926 9.690 9.850 16,619 -0.05(-0.51%)
Aug 17, 2018 9.810 9.900 9.780 9.900 33,800 +0.11(+1.12%)
Aug 16, 2018 9.710 9.870 9.640 9.790 22,051 +0.11(+1.14%)
Aug 15, 2018 9.620 9.720 9.420 9.680 24,912 -0.21(-2.12%)
Aug 14, 2018 9.920 9.920 9.800 9.890 45,311 -0.02(-0.25%)
Aug 13, 2018 9.960 9.980 9.820 9.915 23,178 +0.02(+0.25%)
Aug 10, 2018 9.940 9.950 9.840 9.890 11,300 -0.17(-1.69%)
Aug 09, 2018 10.08 10.20 9.870 10.06 47,297 -0.05(-0.54%)
Aug 08, 2018 10.12 10.15 10.03 10.12 10,895 +0.12(+1.20%)
Aug 07, 2018 10.00 10.04 9.940 9.995 22,192 +0.09(+0.96%)
Aug 06, 2018 9.876 9.930 9.870 9.900 5,679 -0.18(-1.79%)
Aug 03, 2018 10.04 10.08 9.980 10.08 4,900 -0.02(-0.15%)
Aug 02, 2018 10.15 10.15 10.04 10.10 5,381 -0.04(-0.35%)
Aug 01, 2018 10.18 10.23 10.13 10.13 7,970 -0.22(-2.17%)
Jul 31, 2018 10.33 10.43 10.31 10.36 127,415 +0.18(+1.77%)
Jul 30, 2018 10.27 10.27 10.01 10.18 4,810 +0.03(+0.25%)
Jul 27, 2018 10.23 10.29 10.15 10.15 22,000 +0.06(+0.59%)
Jul 26, 2018 9.860 10.14 9.860 10.09 5,529 -0.29(-2.79%)
Jul 25, 2018 10.29 10.38 10.01 10.38 10,519 -0.02(-0.24%)
Jul 24, 2018 10.51 10.51 10.35 10.40 23,667 -0.03(-0.28%)
Jul 23, 2018 10.51 10.51 10.21 10.43 7,693 -0.14(-1.29%)
Jul 20, 2018 10.53 10.57 10.49 10.57 4,859 +0.13(+1.25%)
Jul 19, 2018 10.41 10.49 10.41 10.44 11,637 -0.01(-0.10%)
Jul 18, 2018 10.48 10.50 10.37 10.45 7,917 +0.07(+0.72%)
Jul 17, 2018 10.39 10.46 10.36 10.38 12,807 -0.09(-0.86%)
Jul 16, 2018 10.39 10.50 10.39 10.46 4,555 +0.13(+1.31%)
Jul 13, 2018 10.28 10.37 10.27 10.33 9,319 -0.04(-0.34%)
Jul 12, 2018 10.28 10.40 10.11 10.37 15,795 +0.13(+1.27%)
Jul 11, 2018 10.30 10.33 10.15 10.23 26,997 -0.04(-0.39%)
Jul 10, 2018 10.27 10.31 10.21 10.28 48,792 -0.02(-0.19%)
Jul 09, 2018 10.28 10.34 10.25 10.29 14,814 +0.20(+1.98%)
Jul 06, 2018 10.05 10.18 9.920 10.10 24,014 +0.14(+1.41%)
Jul 05, 2018 9.990 10.00 9.920 9.955 12,742 +0.05(+0.56%)
Jul 03, 2018 9.900 9.900 9.900 0 +0.14(+1.43%)
Jul 02, 2018 9.740 9.820 9.740 9.760 48,390 -0.03(-0.26%)
Jun 29, 2018 9.810 9.860 9.760 9.785 25,214 +0.10(+1.03%)
Jun 28, 2018 9.570 9.730 9.498 9.685 19,818 +0.08(+0.78%)
Jun 27, 2018 9.760 9.780 9.580 9.610 20,094 -0.19(-1.89%)
Jun 26, 2018 9.850 9.890 9.640 9.795 37,693 -0.17(-1.66%)
Jun 25, 2018 9.960 9.990 9.900 9.960 20,782 -0.03(-0.30%)
Jun 22, 2018 10.09 10.09 9.950 9.990 134,420 +0.05(+0.50%)
Jun 21, 2018 9.960 9.970 9.810 9.940 27,978 -0.18(-1.78%)
Jun 20, 2018 10.13 10.17 10.06 10.12 13,347 +0.07(+0.70%)
Jun 19, 2018 10.12 10.12 9.830 10.05 25,739 -0.14(-1.37%)
Jun 18, 2018 10.15 10.24 9.974 10.19 13,962 -0.09(-0.88%)
Jun 15, 2018 10.38 10.11 10.28 9,059 -0.13(-1.25%)
Jun 14, 2018 10.44 10.54 10.39 10.41 6,020 -0.04(-0.38%)
Jun 13, 2018 10.45 10.51 10.33 10.45 8,070 +0.01(+0.14%)
Jun 12, 2018 10.45 10.54 10.31 10.44 29,197 +0.12(+1.11%)
Jun 11, 2018 10.35 10.43 10.16 10.32 12,114 +0.05(+0.49%)
Jun 08, 2018 10.30 10.33 10.22 10.27 11,042 -0.18(-1.72%)
Jun 07, 2018 10.54 10.54 10.36 10.45 21,144 -0.24(-2.25%)
Jun 06, 2018 10.64 10.71 10.62 10.69 9,129 +0.06(+0.56%)
Jun 05, 2018 10.59 10.66 10.50 10.63 17,928 +0.22(+2.06%)
Jun 04, 2018 10.47 10.51 10.38 10.41 15,106 -0.74(-6.59%)
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.