Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accor Sa Ltd (OP: ACRFF )

46.00 UNCHANGED
Last Price Updated: 1:23 PM EDT, May 15, 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 (%)
Jun 24, 2013 33.90 33.90 33.90 33.90 0 -0.85(-2.45%)
Jun 21, 2013 34.75 34.75 34.75 34.75 120 +0.50(+1.46%)
Jun 20, 2013 34.95 34.95 34.25 34.25 1,970 -0.90(-2.56%)
Jun 19, 2013 35.15 35.15 35.15 35.15 400 -0.45(-1.26%)
Jun 18, 2013 35.60 35.60 35.60 35.60 1,200 +0.00(+0.00%)
Jun 14, 2013 35.60 35.60 35.60 0 +0.30(+0.85%)
Jun 13, 2013 35.30 35.30 35.30 35.30 170 +0.26(+0.75%)
Jun 12, 2013 35.04 35.04 35.04 35.04 3,275 -0.11(-0.32%)
Jun 11, 2013 35.45 35.45 35.15 35.15 220 +0.20(+0.57%)
Jun 05, 2013 34.95 34.95 34.95 1,400 -0.45(-1.27%)
Jun 04, 2013 35.40 35.40 35.40 35.40 100 -0.30(-0.84%)
Jun 03, 2013 35.70 35.70 35.70 35.70 150 +0.17(+0.48%)
May 30, 2013 35.53 35.53 35.53 35.53 0 +0.58(+1.66%)
May 24, 2013 34.95 34.95 34.95 0 +0.30(+0.87%)
May 23, 2013 34.65 34.65 34.65 34.65 350 -0.70(-1.98%)
May 22, 2013 36.00 36.00 35.35 35.35 780 +0.70(+2.02%)
May 17, 2013 34.65 34.65 34.65 0 +0.90(+2.67%)
May 15, 2013 33.75 33.75 33.75 0 +0.75(+2.27%)
May 13, 2013 33.00 33.00 33.00 33.00 940 -0.39(-1.17%)
May 08, 2013 33.39 33.39 33.39 0 +0.29(+0.88%)
May 07, 2013 33.10 33.10 33.10 33.10 103 +0.45(+1.38%)
May 03, 2013 32.65 32.65 32.65 0 -0.15(-0.46%)
May 02, 2013 32.80 32.80 32.80 32.80 180 -0.30(-0.91%)
May 01, 2013 32.80 33.10 32.75 33.10 400 +0.50(+1.53%)
Apr 30, 2013 32.60 32.60 32.60 32.60 270 +0.10(+0.31%)
Apr 26, 2013 32.50 32.50 32.50 0 -0.80(-2.40%)
Apr 25, 2013 33.30 33.30 33.30 33.30 890 +0.83(+2.56%)
Apr 24, 2013 32.47 32.47 32.47 32.47 100 -0.83(-2.49%)
Apr 19, 2013 33.30 33.30 33.30 33.30 0 +0.28(+0.85%)
Apr 18, 2013 33.02 33.02 33.02 33.02 130 +0.87(+2.71%)
Apr 17, 2013 32.15 32.15 32.15 32.15 170 -0.85(-2.58%)
Apr 16, 2013 33.00 33.00 33.00 33.00 500 -1.80(-5.17%)
Apr 12, 2013 34.80 34.80 34.80 0 +0.30(+0.87%)
Apr 11, 2013 35.55 35.55 34.50 34.50 440 -0.30(-0.86%)
Apr 10, 2013 34.75 34.80 34.60 34.80 1,740 -0.10(-0.29%)
Apr 08, 2013 34.90 34.90 34.90 0 +0.30(+0.87%)
Apr 04, 2013 34.60 34.60 34.60 900 -0.75(-2.12%)
Apr 03, 2013 35.35 35.35 35.35 35.35 140 +0.40(+1.14%)
Mar 28, 2013 34.95 34.95 34.95 34.95 0 +0.95(+2.79%)
Mar 27, 2013 34.00 34.00 34.00 34.00 130 -1.55(-4.36%)
Mar 21, 2013 35.55 35.55 35.55 6,390 -0.45(-1.25%)
Mar 20, 2013 36.00 36.00 36.00 36.00 390 -0.70(-1.91%)
Mar 19, 2013 36.70 36.70 36.70 36.70 210 -0.70(-1.87%)
Mar 18, 2013 37.15 37.40 36.80 37.40 10,760 +0.30(+0.81%)
Mar 15, 2013 37.10 37.10 37.10 37.10 190 -0.05(-0.13%)
Mar 14, 2013 37.15 37.15 37.15 37.15 1,760 +0.34(+0.92%)
Mar 13, 2013 36.81 36.81 36.81 36.81 230 +1.11(+3.12%)
Mar 01, 2013 35.70 35.70 35.70 0 -0.55(-1.52%)
Feb 27, 2013 36.25 36.25 36.25 36.25 0 +0.35(+0.97%)
Feb 26, 2013 35.90 35.90 35.90 35.90 1,950 -0.80(-2.18%)
Feb 21, 2013 36.70 36.70 36.70 36.70 0 -3.00(-7.56%)
Feb 15, 2013 39.70 39.70 39.70 0 +0.30(+0.76%)
Feb 12, 2013 39.40 39.40 39.40 0 +0.90(+2.34%)
Feb 07, 2013 38.50 38.50 38.50 0 -0.90(-2.28%)
Jan 29, 2013 39.40 39.40 39.40 0 +0.75(+1.94%)
Jan 28, 2013 37.60 38.65 37.60 38.65 410 +0.20(+0.52%)
Jan 24, 2013 38.45 38.45 38.45 0 +1.05(+2.81%)
Jan 23, 2013 37.35 37.40 37.35 37.40 390 -0.10(-0.27%)
Jan 18, 2013 37.50 37.50 37.50 0 +1.09(+2.99%)
Jan 16, 2013 36.41 36.41 36.41 36.41 0 +0.64(+1.79%)
Jan 15, 2013 36.30 36.30 35.77 35.77 280 -0.33(-0.92%)
Jan 14, 2013 36.10 36.10 36.10 36.10 130 +0.25(+0.70%)
Jan 10, 2013 35.85 35.85 35.85 0 +0.50(+1.41%)
Jan 08, 2013 35.35 35.35 35.35 0 -0.25(-0.70%)
Jan 07, 2013 35.60 35.60 35.60 35.60 760 +0.05(+0.14%)
Jan 03, 2013 35.55 35.55 35.55 35.55 0 +0.05(+0.14%)
Jan 02, 2013 35.45 35.50 35.45 35.50 750 +0.75(+2.16%)
Dec 27, 2012 34.75 34.75 34.75 34.75 0 -0.25(-0.71%)
Dec 19, 2012 35.00 35.00 35.00 0 +0.50(+1.45%)
Dec 18, 2012 34.60 34.60 34.50 34.50 200 -0.10(-0.29%)
Dec 17, 2012 34.60 34.60 34.60 34.60 440 +0.67(+1.98%)
Dec 13, 2012 33.93 33.93 33.93 0 -0.02(-0.06%)
Dec 12, 2012 33.88 33.95 33.88 33.95 290 -0.40(-1.16%)
Dec 11, 2012 34.35 34.35 34.35 34.35 160 +0.65(+1.93%)
Dec 07, 2012 33.70 33.70 33.70 0 +0.11(+0.33%)
Dec 04, 2012 33.59 33.59 33.59 33.59 0 +0.89(+2.72%)
Nov 27, 2012 32.70 32.70 32.70 32.70 0 +0.90(+2.83%)
Nov 21, 2012 31.80 31.80 31.80 0 +0.55(+1.76%)
Nov 20, 2012 31.25 31.25 31.25 31.25 270 +0.40(+1.30%)
Nov 19, 2012 30.25 30.85 30.25 30.85 2,090 +0.20(+0.65%)
Nov 14, 2012 30.65 30.65 30.65 0 -0.15(-0.49%)
Nov 12, 2012 30.80 30.80 30.80 0 -0.25(-0.81%)
Nov 07, 2012 31.05 31.05 31.05 31.05 0 -0.40(-1.27%)
Nov 01, 2012 31.45 31.45 31.45 0 -0.60(-1.87%)
Oct 18, 2012 32.05 32.05 32.05 0 -1.45(-4.33%)
Oct 16, 2012 33.50 33.50 33.50 0 +0.10(+0.30%)
Oct 08, 2012 33.40 33.40 33.40 0 -0.98(-2.86%)
Oct 04, 2012 34.38 34.38 34.38 34.38 630 -0.27(-0.77%)
Oct 01, 2012 34.65 34.65 34.65 0 -0.35(-1.00%)
Sep 25, 2012 35.00 35.00 35.00 0 +0.10(+0.29%)
Sep 24, 2012 34.90 34.90 34.90 34.90 100 +0.35(+1.01%)
Sep 20, 2012 34.55 34.55 34.55 0 +0.55(+1.62%)
Sep 19, 2012 34.00 34.00 34.00 34.00 200 -1.63(-4.57%)
Sep 17, 2012 35.63 35.63 35.63 0 +0.43(+1.22%)
Sep 12, 2012 35.20 35.20 35.20 0 +0.45(+1.29%)
Sep 10, 2012 34.75 34.75 34.75 0 -0.25(-0.71%)
Sep 07, 2012 34.15 35.00 34.15 35.00 5,720 +2.05(+6.22%)
Sep 06, 2012 32.95 32.95 32.95 32.95 1,070 +0.70(+2.17%)
Sep 05, 2012 32.00 32.25 31.25 32.25 2,880 +0.25(+0.78%)
Aug 31, 2012 32.00 32.00 32.00 0 +0.00(+0.00%)
Aug 30, 2012 31.78 32.00 31.78 32.00 17,610 +0.15(+0.47%)
Aug 29, 2012 32.28 32.28 31.85 31.85 42,070 -1.60(-4.78%)
Aug 27, 2012 33.60 33.60 33.41 33.45 10,680 +0.12(+0.36%)
Aug 24, 2012 33.05 33.33 33.05 33.33 4,490 +0.08(+0.24%)
Aug 23, 2012 33.25 33.25 33.25 33.25 400 -0.25(-0.75%)
Aug 17, 2012 33.50 33.50 33.50 0 -0.40(-1.18%)
Aug 16, 2012 33.90 33.90 33.90 33.90 490 +0.40(+1.19%)
Aug 11, 2012 33.50 33.50 33.50 0 +0.00(+0.00%)
Aug 10, 2012 33.50 33.50 33.50 33.50 240 -0.70(-2.05%)
Aug 07, 2012 34.20 34.20 34.20 0 +0.55(+1.63%)
Jul 30, 2012 33.65 33.65 33.65 0 +0.35(+1.05%)
Jul 27, 2012 33.30 33.30 33.30 33.30 860 +3.25(+10.82%)
Jul 24, 2012 30.05 30.05 30.05 0 +0.85(+2.91%)
Jul 23, 2012 29.20 29.20 29.20 29.20 575 -1.15(-3.79%)
Jul 14, 2012 30.35 30.35 30.35 0 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.