Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Accor S.A. ADR (OP: ACCYY )

8.490 +0.030 (+0.35%)

Streaming Delayed Price Updated: 3:50 PM EDT, Jul 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2024	8.430	8.470	8.400	8.460	12,578	-0.08(-0.94%)
Jul 03, 2024	8.450	8.569	8.450	8.540	9,979	+0.20(+2.40%)
Jul 02, 2024	8.288	8.349	8.257	8.340	39,844	+0.04(+0.42%)
Jul 01, 2024	8.340	8.400	8.250	8.305	16,203	+0.08(+1.03%)
Jun 28, 2024	8.250	8.310	8.188	8.220	86,428	-0.08(-0.96%)
Jun 27, 2024	8.320	8.320	8.280	8.300	5,542	-0.04(-0.53%)
Jun 26, 2024	8.260	8.369	8.260	8.344	18,797	-0.16(-1.84%)
Jun 25, 2024	8.530	8.530	8.450	8.500	15,596	+0.06(+0.71%)
Jun 24, 2024	8.425	8.440	8.400	8.440	18,531	+0.16(+1.99%)
Jun 21, 2024	8.220	8.295	8.220	8.275	10,317	-0.08(-1.02%)
Jun 20, 2024	8.340	8.390	8.300	8.360	14,628	+0.17(+2.14%)
Jun 18, 2024	8.175	8.298	8.160	8.185	21,044	+0.09(+1.05%)
Jun 17, 2024	8.070	8.138	8.010	8.100	42,648	+0.12(+1.50%)
Jun 14, 2024	8.116	8.116	7.900	7.980	14,887	-0.36(-4.32%)
Jun 13, 2024	8.479	8.479	8.240	8.340	18,387	-0.12(-1.47%)
Jun 12, 2024	8.535	8.747	8.464	8.464	11,598	+0.10(+1.24%)
Jun 11, 2024	8.329	8.366	8.270	8.360	29,172	-0.03(-0.38%)
Jun 10, 2024	8.260	8.460	8.260	8.392	10,803	-0.04(-0.51%)
Jun 07, 2024	8.410	8.500	8.398	8.435	12,984	-0.05(-0.54%)
Jun 06, 2024	8.480	8.530	8.402	8.481	15,752	-0.21(-2.41%)
Jun 05, 2024	8.720	8.780	8.690	8.690	4,451	+0.08(+0.93%)
Jun 04, 2024	8.770	8.770	8.610	8.610	5,184	-0.15(-1.71%)
Jun 03, 2024	8.850	8.850	8.660	8.760	44,453	+0.09(+1.04%)
May 31, 2024	8.700	8.700	8.610	8.670	57,080	-0.07(-0.80%)
May 30, 2024	8.702	8.760	8.700	8.740	20,825	+0.15(+1.75%)
May 29, 2024	8.640	8.640	8.590	8.590	7,114	-0.22(-2.55%)
May 28, 2024	8.820	8.845	8.815	8.815	3,481	-0.03(-0.28%)
May 24, 2024	8.825	8.840	8.819	8.840	6,297	+0.04(+0.45%)
May 23, 2024	8.930	8.930	8.780	8.800	19,894	-0.04(-0.45%)
May 22, 2024	8.880	8.880	8.820	8.840	7,260	-0.05(-0.56%)
May 21, 2024	8.990	8.990	8.880	8.890	56,578	-0.19(-2.09%)
May 20, 2024	9.040	9.120	9.040	9.080	36,990	+0.05(+0.61%)
May 17, 2024	9.020	9.025	9.000	9.025	2,604	+0.04(+0.50%)
May 16, 2024	9.040	9.040	8.960	8.980	2,046	-0.13(-1.39%)
May 15, 2024	9.000	9.120	9.000	9.107	2,239	+0.12(+1.30%)
May 14, 2024	8.980	8.990	8.950	8.990	31,859	-0.01(-0.11%)
May 13, 2024	9.020	9.049	8.985	9.000	3,904	+0.07(+0.78%)
May 10, 2024	8.920	9.020	8.910	8.930	33,290	+0.23(+2.64%)
May 09, 2024	8.710	8.732	8.685	8.700	6,318	-0.22(-2.46%)
May 08, 2024	8.980	8.980	8.880	8.920	13,786	-0.03(-0.34%)
May 07, 2024	8.980	8.980	8.933	8.950	19,200	-0.05(-0.60%)
May 06, 2024	8.970	9.004	8.970	9.004	6,301	+0.12(+1.40%)
May 03, 2024	8.868	8.880	8.811	8.880	12,545	+0.12(+1.31%)
May 02, 2024	8.753	8.770	8.720	8.765	3,275	-0.14(-1.63%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Accor S.A. ADR (OP: ACCYY )

Historical Prices