Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Acco Brands Corp (NY: ACCO )

5.040 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 30, 2009 1.521 1.521 1.319 1.490 0 +0.00(+0.00%)
Jan 29, 2009 1.273 1.552 1.249 1.490 396,842 +0.21(+16.36%)
Jan 28, 2009 1.389 1.397 1.211 1.280 364,334 -0.09(-6.25%)
Jan 27, 2009 1.374 1.405 1.358 1.366 150,622 -0.01(-0.56%)
Jan 26, 2009 1.397 1.420 1.358 1.374 233,281 -0.02(-1.12%)
Jan 23, 2009 1.521 1.521 1.312 1.389 444,880 -0.17(-10.95%)
Jan 22, 2009 1.692 1.800 1.506 1.560 351,065 -0.17(-9.87%)
Jan 21, 2009 1.901 1.971 1.436 1.731 969,133 -0.14(-7.47%)
Jan 20, 2009 2.212 2.243 1.839 1.870 465,937 -0.41(-18.03%)
Jan 16, 2009 2.553 2.600 2.204 2.282 540,748 -0.26(-10.09%)
Jan 15, 2009 2.670 2.670 2.173 2.538 985,945 -0.11(-4.11%)
Jan 14, 2009 2.716 2.739 2.429 2.646 356,618 -0.12(-4.48%)
Jan 13, 2009 2.646 2.910 2.538 2.771 379,823 +0.13(+5.00%)
Jan 12, 2009 3.065 3.065 2.406 2.639 460,247 -0.42(-13.71%)
Jan 09, 2009 3.570 3.593 3.058 3.058 421,500 -0.54(-14.90%)
Jan 08, 2009 3.104 3.609 2.763 3.593 724,195 +0.36(+11.03%)
Jan 07, 2009 3.469 3.647 3.145 3.236 713,352 -0.26(-7.33%)
Jan 06, 2009 3.050 3.717 3.042 3.492 601,885 +0.45(+14.80%)
Jan 05, 2009 2.941 3.065 2.639 3.042 721,483 +0.08(+2.62%)
Jan 02, 2009 2.662 3.011 2.414 2.965 0 +0.29(+10.72%)
Jan 01, 2009 1.987 2.685 1.987 2.677 0 +0.00(+0.00%)
Dec 31, 2008 1.987 2.685 1.987 2.677 614,198 +0.69(+34.77%)
Dec 30, 2008 2.514 2.600 1.948 1.987 617,916 -0.50(-20.25%)
Dec 29, 2008 2.592 2.693 2.476 2.491 427,460 -0.12(-4.46%)
Dec 26, 2008 2.670 2.681 2.538 2.608 160,290 -0.04(-1.47%)
Dec 24, 2008 2.615 2.654 2.514 2.646 320,330 +0.03(+1.19%)
Dec 23, 2008 2.382 2.747 2.365 2.615 523,030 +0.26(+10.86%)
Dec 22, 2008 2.763 2.871 2.274 2.359 654,948 -0.43(-15.56%)
Dec 19, 2008 2.220 2.972 2.165 2.794 1,133,695 +0.65(+30.43%)
Dec 18, 2008 1.963 2.305 1.963 2.142 372,625 +0.17(+8.66%)
Dec 17, 2008 1.932 1.979 1.839 1.971 376,438 +0.02(+0.79%)
Dec 16, 2008 1.870 2.134 1.560 1.956 812,891 +0.11(+5.88%)
Dec 15, 2008 2.041 2.142 1.754 1.847 382,839 -0.17(-8.46%)
Dec 12, 2008 1.591 2.173 1.591 2.018 502,490 +0.39(+23.81%)
Dec 11, 2008 1.614 1.688 1.506 1.630 595,393 -0.01(-0.47%)
Dec 10, 2008 1.552 1.653 1.529 1.637 666,498 +0.10(+6.57%)
Dec 09, 2008 1.529 1.653 1.312 1.537 753,299 -0.01(-0.50%)
Dec 08, 2008 1.622 1.645 1.467 1.544 764,429 +0.00(+0.00%)
Dec 05, 2008 1.374 1.552 1.335 1.544 291,427 +0.16(+11.80%)
Dec 04, 2008 1.226 1.513 1.226 1.381 628,597 +0.14(+11.25%)
Dec 03, 2008 1.149 1.257 1.079 1.242 523,568 +0.12(+10.34%)
Dec 02, 2008 0.7605 1.125 0.7295 1.125 374,529 +0.39(+52.63%)
Dec 01, 2008 0.6985 0.7993 0.6985 0.7373 399,067 +0.02(+3.26%)
Nov 28, 2008 0.7295 0.7373 0.6985 0.7140 236,955 -0.01(-1.08%)
Nov 26, 2008 0.6441 0.7217 0.5044 0.7217 3,798,004 +0.02(+3.33%)
Nov 25, 2008 0.7761 0.7993 0.6519 0.6985 493,033 -0.07(-9.09%)
Nov 24, 2008 0.8304 0.8459 0.7373 0.7683 654,524 -0.06(-7.48%)
Nov 21, 2008 0.7838 0.8304 0.7411 0.8304 1,190,322 +0.07(+9.18%)
Nov 20, 2008 0.8847 1.001 0.7450 0.7605 1,629,940 -0.09(-10.09%)
Nov 19, 2008 0.6131 0.9002 0.6131 0.8459 1,572,894 +0.23(+37.97%)
Nov 18, 2008 0.7062 0.7993 0.5665 0.6131 7,561,280 -0.09(-13.19%)
Nov 17, 2008 0.9157 0.9157 0.6907 0.7062 443,622 -0.19(-20.87%)
Nov 14, 2008 1.086 1.110 0.8847 0.8925 1,087,549 -0.19(-17.27%)
Nov 13, 2008 1.358 1.374 1.032 1.079 818,193 -0.27(-20.11%)
Nov 12, 2008 1.583 1.599 1.350 1.350 525,513 -0.26(-15.94%)
Nov 11, 2008 1.738 1.762 1.606 1.606 215,394 -0.14(-8.00%)
Nov 10, 2008 1.956 2.041 1.731 1.746 234,339 -0.17(-8.91%)
Nov 07, 2008 2.064 2.142 1.878 1.917 516,952 -0.12(-5.73%)
Nov 06, 2008 2.126 2.173 1.994 2.033 353,015 -0.16(-7.42%)
Nov 05, 2008 2.196 2.499 2.103 2.196 587,683 +0.05(+2.54%)
Nov 04, 2008 2.375 2.429 2.080 2.142 413,655 -0.18(-7.69%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.