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 S.A. ADR (OP: ACCYY )

8.610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 8.856 8.856 8.465 8.610 932,422 -0.24(-2.71%)
Sep 30, 2024 8.900 8.999 8.735 8.850 583,036 -0.39(-4.22%)
Sep 27, 2024 8.986 9.310 8.986 9.240 207,895 +0.25(+2.78%)
Sep 26, 2024 8.960 9.020 8.960 8.990 20,669 +0.05(+0.56%)
Sep 25, 2024 9.180 9.180 8.940 8.940 8,137 -0.02(-0.22%)
Sep 24, 2024 8.831 8.970 8.831 8.960 9,464 +0.22(+2.52%)
Sep 23, 2024 8.732 8.770 8.650 8.740 4,241 -0.11(-1.24%)
Sep 20, 2024 8.895 8.930 8.820 8.850 8,767 -0.01(-0.11%)
Sep 19, 2024 8.797 8.870 8.797 8.860 9,044 +0.24(+2.78%)
Sep 18, 2024 8.660 8.681 8.595 8.620 6,444 -0.03(-0.35%)
Sep 17, 2024 8.670 8.680 8.610 8.650 39,547 +0.06(+0.70%)
Sep 16, 2024 8.610 8.710 8.500 8.590 13,641 +0.04(+0.47%)
Sep 13, 2024 8.530 8.588 8.490 8.550 8,493 +0.03(+0.35%)
Sep 12, 2024 8.450 8.560 8.420 8.520 23,300 -0.05(-0.58%)
Sep 11, 2024 8.470 8.570 8.370 8.570 9,752 +0.14(+1.66%)
Sep 10, 2024 8.430 8.435 8.361 8.430 25,397 -0.12(-1.40%)
Sep 09, 2024 8.440 8.562 8.440 8.550 17,717 +0.14(+1.66%)
Sep 06, 2024 8.600 8.600 8.400 8.410 23,046 -0.19(-2.21%)
Sep 05, 2024 8.626 8.678 8.540 8.600 168,317 +0.08(+0.94%)
Sep 04, 2024 8.575 8.590 8.470 8.520 17,564 -0.04(-0.43%)
Sep 03, 2024 8.535 8.587 8.430 8.557 27,011 +0.09(+1.03%)
Aug 30, 2024 8.535 8.700 8.460 8.470 24,875 -0.08(-0.94%)
Aug 29, 2024 8.590 8.599 8.490 8.550 20,185 +0.05(+0.59%)
Aug 28, 2024 8.400 8.500 8.340 8.500 35,368 +0.00(+0.00%)
Aug 27, 2024 8.430 8.500 8.430 8.500 19,549 +0.13(+1.55%)
Aug 26, 2024 8.410 8.470 8.370 8.370 34,827 -0.07(-0.83%)
Aug 23, 2024 8.120 8.440 8.120 8.440 829,896 +0.37(+4.58%)
Aug 22, 2024 8.080 8.110 7.991 8.070 520,603 +0.04(+0.50%)
Aug 21, 2024 8.010 8.099 8.002 8.030 3,178 +0.09(+1.13%)
Aug 20, 2024 8.050 8.050 7.940 7.940 11,406 -0.07(-0.87%)
Aug 19, 2024 7.838 8.010 7.838 8.010 45,397 +0.18(+2.30%)
Aug 16, 2024 7.830 7.930 7.790 7.830 8,566 +0.06(+0.77%)
Aug 15, 2024 7.690 7.770 7.690 7.770 46,378 +0.27(+3.60%)
Aug 14, 2024 7.510 7.540 7.483 7.500 10,394 +0.06(+0.81%)
Aug 13, 2024 7.399 7.530 7.380 7.440 96,244 +0.04(+0.54%)
Aug 12, 2024 7.490 7.500 7.350 7.400 19,486 -0.10(-1.33%)
Aug 09, 2024 7.405 7.500 7.385 7.500 10,286 +0.16(+2.18%)
Aug 08, 2024 7.310 7.400 7.280 7.340 26,814 +0.08(+1.10%)
Aug 07, 2024 7.293 7.370 7.190 7.260 38,166 +0.00(+0.03%)
Aug 06, 2024 7.160 7.310 7.160 7.258 127,286 +0.12(+1.65%)
Aug 05, 2024 7.061 7.250 7.020 7.140 58,025 -0.13(-1.79%)
Aug 02, 2024 7.200 7.310 7.170 7.270 25,132 -0.24(-3.20%)
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.