Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Accor S.A. ADR (OP: ACCYY )

8.990 UNCHANGED

Streaming Delayed Price Updated: 3:54 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	8.960	9.010	8.910	8.990	397,314	-0.05(-0.55%)
Nov 20, 2024	9.050	9.155	8.990	9.040	97,133	-0.14(-1.53%)
Nov 19, 2024	9.080	9.204	9.080	9.180	27,143	-0.16(-1.71%)
Nov 18, 2024	9.295	9.350	9.290	9.340	24,129	+0.14(+1.52%)
Nov 15, 2024	9.285	9.285	9.190	9.200	20,974	+0.05(+0.55%)
Nov 14, 2024	9.230	9.260	9.110	9.150	17,285	-0.07(-0.76%)
Nov 13, 2024	9.130	9.350	9.120	9.220	20,740	-0.10(-1.07%)
Nov 12, 2024	9.290	9.320	9.131	9.320	23,134	-0.14(-1.48%)
Nov 11, 2024	9.445	9.620	9.360	9.460	45,777	-0.02(-0.21%)
Nov 08, 2024	9.490	9.530	9.450	9.480	10,570	+0.11(+1.17%)
Nov 07, 2024	9.426	9.460	9.330	9.370	27,436	+0.30(+3.31%)
Nov 06, 2024	9.095	9.265	9.020	9.070	12,924	-0.16(-1.73%)
Nov 05, 2024	9.113	9.240	9.113	9.230	6,226	+0.17(+1.88%)
Nov 04, 2024	9.050	9.220	8.990	9.060	11,587	-0.15(-1.63%)
Nov 01, 2024	9.000	9.210	9.000	9.210	14,219	+0.09(+0.99%)
Oct 31, 2024	9.125	9.125	9.040	9.120	55,090	-0.02(-0.22%)
Oct 30, 2024	9.140	9.197	9.090	9.140	6,795	+0.06(+0.66%)
Oct 29, 2024	8.940	9.240	8.940	9.080	13,916	-0.11(-1.20%)
Oct 28, 2024	9.155	9.267	9.143	9.190	27,856	+0.17(+1.88%)
Oct 25, 2024	9.120	9.130	9.007	9.020	20,634	-0.53(-5.55%)
Oct 24, 2024	9.241	9.550	9.235	9.550	18,873	+0.43(+4.71%)
Oct 23, 2024	9.170	9.279	9.120	9.120	12,403	-0.04(-0.44%)
Oct 22, 2024	9.060	9.190	9.060	9.160	7,392	+0.15(+1.66%)
Oct 21, 2024	9.045	9.093	9.010	9.010	7,706	-0.14(-1.53%)
Oct 18, 2024	9.120	9.170	9.120	9.150	6,667	+0.03(+0.33%)
Oct 17, 2024	9.140	9.140	9.070	9.120	12,604	-0.01(-0.11%)
Oct 16, 2024	9.025	9.145	9.025	9.130	13,128	+0.19(+2.13%)
Oct 15, 2024	8.940	8.940	8.910	8.940	6,168	+0.05(+0.56%)
Oct 14, 2024	8.880	8.950	8.870	8.890	14,285	-0.01(-0.11%)
Oct 11, 2024	8.830	8.900	8.750	8.900	66,226	+0.16(+1.83%)
Oct 10, 2024	8.690	8.800	8.680	8.740	14,717	+0.00(+0.00%)
Oct 09, 2024	8.750	8.790	8.665	8.740	24,239	+0.06(+0.69%)
Oct 08, 2024	8.682	8.690	8.615	8.680	28,842	+0.04(+0.46%)
Oct 07, 2024	8.726	8.760	8.640	8.640	18,588	-0.14(-1.65%)
Oct 04, 2024	8.812	8.812	8.741	8.785	8,895	+0.28(+3.23%)
Oct 03, 2024	8.435	8.540	8.435	8.510	12,442	+0.03(+0.35%)
Oct 02, 2024	8.444	8.480	8.410	8.480	114,739	-0.13(-1.51%)
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%)

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 Sunnyvale

Find A Business

or Browse Listings

Accor S.A. ADR (OP: ACCYY )

Historical Prices