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 )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2023 4.849 4.887 4.818 4.839 363,648 +0.00(+0.00%)
Oct 30, 2023 4.743 4.849 4.743 4.839 418,097 +0.16(+3.48%)
Oct 27, 2023 4.830 4.839 4.648 4.676 630,270 -0.16(-3.36%)
Oct 26, 2023 4.763 4.868 4.739 4.839 597,121 +0.11(+2.22%)
Oct 25, 2023 4.724 4.782 4.672 4.734 403,290 -0.03(-0.60%)
Oct 24, 2023 4.782 4.820 4.700 4.763 571,846 +0.02(+0.40%)
Oct 23, 2023 4.791 4.887 4.734 4.743 439,678 -0.08(-1.59%)
Oct 20, 2023 4.810 4.877 4.791 4.820 611,770 +0.02(+0.40%)
Oct 19, 2023 4.916 4.944 4.801 4.801 542,383 -0.14(-2.90%)
Oct 18, 2023 5.107 5.107 4.911 4.944 543,839 -0.21(-4.08%)
Oct 17, 2023 5.059 5.193 5.059 5.155 475,385 +0.08(+1.51%)
Oct 16, 2023 5.069 5.136 5.030 5.078 1,106,921 +0.07(+1.34%)
Oct 13, 2023 5.126 5.126 4.992 5.011 417,299 -0.06(-1.13%)
Oct 12, 2023 5.174 5.174 5.035 5.069 430,607 -0.10(-1.85%)
Oct 11, 2023 5.183 5.260 5.131 5.164 389,296 +0.01(+0.19%)
Oct 10, 2023 5.183 5.287 5.136 5.155 841,789 +0.02(+0.37%)
Oct 09, 2023 5.040 5.193 5.040 5.136 335,246 +0.08(+1.51%)
Oct 06, 2023 5.116 5.136 5.002 5.059 458,562 -0.08(-1.49%)
Oct 05, 2023 5.145 5.222 5.121 5.136 410,225 -0.02(-0.37%)
Oct 04, 2023 5.126 5.193 5.088 5.155 488,583 +0.01(+0.19%)
Oct 03, 2023 5.126 5.202 5.078 5.145 552,427 +0.00(+0.00%)
Oct 02, 2023 5.451 5.547 5.126 5.145 754,753 -0.34(-6.27%)
Sep 29, 2023 5.499 5.552 5.446 5.489 677,007 +0.03(+0.53%)
Sep 28, 2023 5.528 5.623 5.418 5.461 761,034 -0.06(-1.04%)
Sep 27, 2023 5.528 5.622 5.422 5.518 535,051 +0.02(+0.35%)
Sep 26, 2023 5.547 5.590 5.499 5.499 517,785 -0.10(-1.71%)
Sep 25, 2023 5.518 5.614 5.480 5.595 502,070 +0.03(+0.52%)
Sep 22, 2023 5.662 5.666 5.480 5.566 1,546,256 -0.09(-1.52%)
Sep 21, 2023 5.585 5.652 5.556 5.652 647,305 +0.02(+0.34%)
Sep 20, 2023 5.518 5.815 5.518 5.633 904,302 +0.14(+2.61%)
Sep 19, 2023 5.394 5.509 5.327 5.489 576,652 +0.10(+1.77%)
Sep 18, 2023 5.394 5.422 5.336 5.394 432,155 -0.01(-0.18%)
Sep 15, 2023 5.470 5.537 5.384 5.403 1,567,060 -0.09(-1.57%)
Sep 14, 2023 5.164 5.523 5.164 5.489 618,774 +0.37(+7.29%)
Sep 13, 2023 5.126 5.174 5.030 5.116 698,807 -0.02(-0.37%)
Sep 12, 2023 5.030 5.193 5.026 5.136 467,081 +0.13(+2.68%)
Sep 11, 2023 5.126 5.145 4.987 5.002 730,376 -0.08(-1.51%)
Sep 08, 2023 5.040 5.126 4.992 5.078 511,038 +0.06(+1.14%)
Sep 07, 2023 5.021 5.093 4.983 5.021 1,154,780 -0.01(-0.19%)
Sep 06, 2023 5.049 5.083 4.954 5.030 942,057 -0.02(-0.38%)
Sep 05, 2023 5.155 5.183 5.030 5.049 844,959 -0.14(-2.76%)
Sep 01, 2023 5.145 5.212 5.107 5.193 804,294 +0.10(+1.88%)
Aug 31, 2023 5.021 5.126 4.954 5.097 1,400,328 +0.08(+1.52%)
Aug 30, 2023 4.839 5.040 4.839 5.021 627,915 +0.15(+3.14%)
Aug 29, 2023 4.696 4.868 4.667 4.868 475,364 +0.20(+4.30%)
Aug 28, 2023 4.676 4.791 4.662 4.667 1,120,469 +0.03(+0.62%)
Aug 25, 2023 4.676 4.734 4.605 4.638 625,287 -0.02(-0.41%)
Aug 24, 2023 4.619 4.657 4.523 4.657 1,067,057 +0.01(+0.21%)
Aug 23, 2023 4.696 4.705 4.571 4.648 741,649 -0.06(-1.22%)
Aug 22, 2023 4.944 4.973 4.676 4.705 614,997 -0.23(-4.65%)
Aug 21, 2023 5.030 5.054 4.916 4.935 508,936 -0.08(-1.62%)
Aug 18, 2023 5.035 5.120 4.978 5.016 653,454 -0.05(-0.93%)
Aug 17, 2023 5.120 5.168 5.054 5.063 354,190 -0.05(-0.92%)
Aug 16, 2023 5.167 5.261 5.110 5.110 514,250 -0.04(-0.73%)
Aug 15, 2023 5.148 5.167 5.120 5.148 1,062,185 -0.05(-0.91%)
Aug 14, 2023 5.280 5.280 5.128 5.195 435,678 -0.09(-1.78%)
Aug 11, 2023 5.327 5.374 5.280 5.289 480,245 -0.05(-0.88%)
Aug 10, 2023 5.440 5.544 5.327 5.337 402,297 -0.11(-2.08%)
Aug 09, 2023 5.723 5.723 5.129 5.450 818,274 -0.25(-4.46%)
Aug 08, 2023 5.610 5.874 5.563 5.704 338,962 +0.00(+0.00%)
Aug 07, 2023 5.770 5.789 5.667 5.704 304,154 -0.04(-0.66%)
Aug 04, 2023 5.780 5.855 5.733 5.742 461,238 -0.01(-0.16%)
Aug 03, 2023 5.751 5.827 5.704 5.751 342,977 -0.05(-0.81%)
Aug 02, 2023 5.704 5.827 5.685 5.799 329,162 +0.03(+0.49%)
Aug 01, 2023 5.714 5.827 5.662 5.770 535,825 +0.03(+0.49%)
Jul 31, 2023 5.667 5.747 5.662 5.742 458,890 +0.07(+1.16%)
Jul 28, 2023 5.629 5.695 5.577 5.676 611,905 +0.11(+2.03%)
Jul 27, 2023 5.591 5.624 5.535 5.563 1,072,142 +0.02(+0.34%)
Jul 26, 2023 5.384 5.563 5.384 5.544 957,768 +0.12(+2.26%)
Jul 25, 2023 5.355 5.469 5.346 5.421 404,009 +0.05(+0.88%)
Jul 24, 2023 5.337 5.459 5.337 5.374 791,430 +0.01(+0.18%)
Jul 21, 2023 5.365 5.365 5.304 5.365 360,267 +0.04(+0.71%)
Jul 20, 2023 5.384 5.421 5.299 5.327 320,014 -0.06(-1.05%)
Jul 19, 2023 5.365 5.403 5.322 5.384 372,229 +0.04(+0.71%)
Jul 18, 2023 5.318 5.412 5.294 5.346 273,105 +0.03(+0.53%)
Jul 17, 2023 5.299 5.355 5.239 5.318 457,961 +0.04(+0.71%)
Jul 14, 2023 5.355 5.365 5.176 5.280 480,554 -0.09(-1.75%)
Jul 13, 2023 5.374 5.384 5.308 5.374 487,951 +0.01(+0.18%)
Jul 12, 2023 5.384 5.459 5.355 5.365 532,637 +0.02(+0.35%)
Jul 11, 2023 5.346 5.440 5.289 5.346 737,635 +0.02(+0.35%)
Jul 10, 2023 5.167 5.374 5.139 5.327 914,716 +0.14(+2.73%)
Jul 07, 2023 5.035 5.223 5.035 5.186 1,131,062 +0.15(+3.00%)
Jul 06, 2023 5.073 5.110 4.950 5.035 1,066,740 -0.09(-1.84%)
Jul 05, 2023 5.082 5.214 4.950 5.129 1,314,723 +0.04(+0.74%)
Jul 03, 2023 4.912 5.101 4.912 5.091 339,145 +0.18(+3.65%)
Jun 30, 2023 4.893 4.941 4.851 4.912 674,849 +0.04(+0.77%)
Jun 29, 2023 4.884 4.959 4.865 4.875 497,138 +0.00(+0.00%)
Jun 28, 2023 4.893 4.893 4.790 4.875 307,158 -0.01(-0.19%)
Jun 27, 2023 4.827 4.893 4.733 4.884 351,167 +0.08(+1.77%)
Jun 26, 2023 4.705 4.837 4.705 4.799 407,874 +0.10(+2.21%)
Jun 23, 2023 4.761 4.846 4.596 4.695 1,282,925 -0.15(-3.11%)
Jun 22, 2023 4.827 4.865 4.761 4.846 594,144 +0.01(+0.19%)
Jun 21, 2023 4.846 4.912 4.827 4.837 410,678 -0.02(-0.39%)
Jun 20, 2023 4.969 4.988 4.846 4.856 525,711 -0.09(-1.90%)
Jun 16, 2023 4.988 5.030 4.884 4.950 1,498,119 +0.14(+2.94%)
Jun 15, 2023 4.695 4.818 4.667 4.809 767,143 -0.01(-0.29%)
May 08, 2023 4.776 4.916 4.702 4.823 721,708 +0.07(+1.57%)
May 05, 2023 4.525 4.776 4.479 4.748 1,046,618 +0.64(+15.61%)
May 04, 2023 4.070 4.107 3.991 4.107 593,540 +0.00(+0.00%)
May 03, 2023 4.126 4.233 4.103 4.107 506,481 +0.01(+0.23%)
May 02, 2023 4.228 4.228 4.047 4.098 927,527 -0.11(-2.65%)
May 01, 2023 4.265 4.298 4.182 4.209 453,343 -0.05(-1.09%)
Apr 28, 2023 4.126 4.302 4.126 4.256 720,615 +0.11(+2.69%)
Apr 27, 2023 4.107 4.163 4.051 4.144 840,800 +0.07(+1.59%)
Apr 26, 2023 4.163 4.219 4.014 4.079 929,903 -0.13(-3.09%)
Apr 25, 2023 4.377 4.377 4.191 4.209 524,478 -0.21(-4.83%)
Apr 24, 2023 4.507 4.516 4.405 4.423 571,424 -0.07(-1.65%)
Apr 21, 2023 4.563 4.581 4.451 4.497 453,344 -0.07(-1.43%)
Apr 20, 2023 4.618 4.642 4.516 4.563 482,369 -0.09(-2.00%)
Apr 19, 2023 4.665 4.697 4.632 4.655 372,934 -0.04(-0.79%)
Apr 18, 2023 4.739 4.767 4.683 4.693 407,917 -0.04(-0.79%)
Apr 17, 2023 4.739 4.786 4.683 4.730 571,424 +0.00(+0.00%)
Apr 14, 2023 4.823 4.888 4.683 4.730 582,359 -0.11(-2.30%)
Apr 13, 2023 4.804 4.888 4.758 4.841 423,989 +0.06(+1.16%)
Apr 12, 2023 4.897 4.897 4.758 4.786 464,329 -0.06(-1.15%)
Apr 11, 2023 4.767 4.934 4.758 4.841 678,800 +0.11(+2.36%)
Apr 10, 2023 4.665 4.809 4.646 4.730 575,678 +0.07(+1.39%)
Apr 06, 2023 4.665 4.679 4.604 4.665 580,009 +0.04(+0.80%)
Apr 05, 2023 4.683 4.776 4.628 4.628 547,314 -0.11(-2.35%)
Apr 04, 2023 5.009 5.009 4.730 4.739 820,612 -0.27(-5.38%)
Apr 03, 2023 4.962 5.027 4.906 5.009 1,020,096 +0.07(+1.32%)
Mar 31, 2023 4.869 4.944 4.869 4.944 782,087 +0.08(+1.72%)
Mar 30, 2023 4.888 4.906 4.834 4.860 378,037 +0.00(+0.00%)
Mar 29, 2023 4.841 4.902 4.824 4.860 579,466 +0.04(+0.77%)
Mar 28, 2023 4.776 4.841 4.739 4.823 927,841 +0.04(+0.78%)
Mar 27, 2023 4.674 4.827 4.673 4.786 970,402 +0.19(+4.04%)
Mar 24, 2023 4.600 4.646 4.544 4.600 592,836 -0.04(-0.80%)
Mar 23, 2023 4.693 4.790 4.576 4.637 838,143 -0.06(-1.19%)
Mar 22, 2023 4.618 4.813 4.525 4.693 1,108,581 +0.18(+3.91%)
Mar 21, 2023 4.507 4.665 4.507 4.516 708,033 +0.08(+1.89%)
Mar 20, 2023 4.553 4.637 4.423 4.432 924,405 -0.10(-2.25%)
Mar 17, 2023 4.702 4.702 4.460 4.535 1,890,068 -0.20(-4.13%)
Mar 16, 2023 4.665 4.813 4.604 4.730 692,661 +0.00(+0.00%)
Mar 15, 2023 4.646 4.758 4.615 4.730 655,891 -0.05(-0.97%)
Mar 14, 2023 4.823 4.934 4.748 4.776 751,084 +0.07(+1.58%)
Mar 13, 2023 4.795 4.851 4.683 4.702 759,918 -0.23(-4.71%)
Mar 10, 2023 4.953 5.074 4.892 4.934 620,388 +0.01(+0.19%)
Mar 09, 2023 5.009 5.036 4.925 4.925 440,839 -0.06(-1.21%)
Mar 08, 2023 4.930 5.008 4.885 4.985 523,090 +0.05(+1.12%)
Mar 07, 2023 4.949 5.022 4.862 4.930 643,693 -0.01(-0.19%)
Mar 06, 2023 5.224 5.233 4.894 4.940 1,048,318 -0.29(-5.60%)
Mar 03, 2023 5.150 5.251 5.141 5.233 403,175 +0.09(+1.78%)
Mar 02, 2023 5.068 5.164 5.049 5.141 516,755 +0.05(+1.08%)
Mar 01, 2023 5.178 5.233 5.054 5.086 943,721 -0.11(-2.12%)
Feb 28, 2023 5.169 5.233 5.137 5.196 821,670 +0.00(+0.00%)
Feb 27, 2023 5.004 5.324 4.990 5.196 1,338,989 +0.26(+5.19%)
Feb 24, 2023 5.040 5.224 4.820 4.940 766,248 -0.26(-4.94%)
Feb 23, 2023 5.178 5.242 5.141 5.196 418,852 +0.07(+1.43%)
Feb 22, 2023 5.068 5.205 5.049 5.123 469,711 +0.06(+1.27%)
Feb 21, 2023 5.306 5.306 5.059 5.059 721,049 -0.30(-5.64%)
Feb 17, 2023 5.379 5.411 5.315 5.361 549,422 +0.02(+0.34%)
Feb 16, 2023 5.132 5.370 5.114 5.343 682,986 +0.16(+3.00%)
Feb 15, 2023 5.242 5.260 5.086 5.187 746,189 -0.13(-2.41%)
Feb 14, 2023 5.764 5.778 5.224 5.315 1,058,561 -0.49(-8.52%)
Feb 13, 2023 5.728 5.833 5.691 5.810 433,415 +0.09(+1.60%)
Feb 10, 2023 5.737 5.764 5.700 5.718 401,495 -0.05(-0.95%)
Feb 09, 2023 5.838 5.864 5.773 5.773 377,765 -0.02(-0.32%)
Feb 08, 2023 5.819 5.847 5.778 5.792 313,317 -0.07(-1.25%)
Feb 07, 2023 5.773 5.879 5.737 5.865 350,029 +0.05(+0.95%)
Feb 06, 2023 5.847 5.847 5.778 5.810 531,372 -0.07(-1.25%)
Feb 03, 2023 5.902 6.003 5.883 5.883 443,409 -0.08(-1.38%)
Feb 02, 2023 5.938 6.062 5.938 5.966 596,065 +0.05(+0.93%)
Feb 01, 2023 5.819 5.984 5.792 5.911 481,667 +0.09(+1.57%)
Jan 31, 2023 5.627 5.838 5.618 5.819 592,299 +0.19(+3.42%)
Jan 30, 2023 5.636 5.718 5.609 5.627 315,285 -0.05(-0.81%)
Jan 27, 2023 5.590 5.691 5.554 5.673 797,258 +0.08(+1.48%)
Jan 26, 2023 5.590 5.631 5.540 5.590 239,251 +0.03(+0.49%)
Jan 25, 2023 5.508 5.590 5.462 5.563 250,466 +0.02(+0.33%)
Jan 24, 2023 5.572 5.590 5.540 5.544 219,725 -0.06(-1.14%)
Jan 23, 2023 5.581 5.654 5.544 5.609 389,991 +0.02(+0.33%)
Jan 20, 2023 5.508 5.595 5.416 5.590 350,678 +0.10(+1.84%)
Jan 19, 2023 5.425 5.508 5.375 5.489 421,177 +0.00(+0.00%)
Jan 18, 2023 5.636 5.645 5.476 5.489 455,529 -0.12(-2.12%)
Jan 17, 2023 5.700 5.714 5.590 5.609 372,195 -0.06(-1.13%)
Jan 13, 2023 5.627 5.682 5.563 5.673 312,176 +0.03(+0.49%)
Jan 12, 2023 5.618 5.645 5.581 5.645 431,959 +0.08(+1.48%)
Jan 11, 2023 5.499 5.609 5.499 5.563 590,418 +0.10(+1.85%)
Jan 10, 2023 5.379 5.480 5.343 5.462 550,810 +0.08(+1.53%)
Jan 09, 2023 5.462 5.499 5.361 5.379 613,389 -0.05(-1.01%)
Jan 06, 2023 5.370 5.471 5.315 5.434 390,525 +0.07(+1.37%)
Jan 05, 2023 5.389 5.389 5.283 5.361 341,875 -0.06(-1.18%)
Jan 04, 2023 5.343 5.444 5.334 5.425 405,931 +0.11(+2.07%)
Jan 03, 2023 5.178 5.315 5.150 5.315 644,896 +0.19(+3.76%)
Dec 30, 2022 5.132 5.178 5.104 5.123 420,165 -0.07(-1.41%)
Dec 29, 2022 5.123 5.242 5.068 5.196 494,691 +0.11(+2.16%)
Dec 28, 2022 5.196 5.205 5.068 5.086 558,912 -0.06(-1.25%)
Dec 27, 2022 5.141 5.205 5.086 5.150 435,732 +0.04(+0.72%)
Dec 23, 2022 5.068 5.141 5.031 5.114 481,204 +0.03(+0.54%)
Dec 22, 2022 5.031 5.086 4.958 5.086 451,628 +0.01(+0.18%)
Dec 21, 2022 5.086 5.164 5.072 5.077 519,192 +0.05(+1.09%)
Dec 20, 2022 4.967 5.086 4.921 5.022 406,478 +0.06(+1.29%)
Dec 19, 2022 5.031 5.104 4.894 4.958 692,342 -0.05(-0.92%)
Dec 16, 2022 4.912 5.022 4.912 5.004 1,080,100 +0.00(+0.00%)
Dec 15, 2022 5.059 5.068 4.976 5.004 674,981 -0.14(-2.67%)
Dec 14, 2022 5.123 5.185 5.086 5.141 549,452 +0.00(+0.00%)
Dec 13, 2022 5.269 5.361 5.114 5.141 1,201,363 -0.02(-0.36%)
Dec 12, 2022 5.178 5.178 5.104 5.159 763,006 -0.02(-0.35%)
Dec 09, 2022 5.260 5.366 5.169 5.178 878,364 -0.11(-2.08%)
Dec 08, 2022 5.352 5.352 5.146 5.288 892,843 -0.04(-0.69%)
Dec 07, 2022 5.297 5.370 5.251 5.324 1,131,772 -0.01(-0.17%)
Dec 06, 2022 5.132 5.334 5.114 5.334 1,246,089 +0.23(+4.49%)
Dec 05, 2022 5.114 5.169 5.072 5.104 495,373 -0.03(-0.54%)
Dec 02, 2022 5.114 5.187 5.013 5.132 549,672 +0.00(+0.00%)
Dec 01, 2022 5.178 5.214 5.081 5.132 800,931 +0.03(+0.54%)
Nov 30, 2022 5.132 5.132 4.912 5.104 1,029,510 -0.03(-0.54%)
Nov 29, 2022 5.031 5.159 5.004 5.132 678,311 +0.14(+2.75%)
Nov 28, 2022 4.985 5.040 4.930 4.994 651,776 -0.05(-0.91%)
Nov 25, 2022 5.049 5.086 4.994 5.040 274,149 +0.02(+0.36%)
Nov 23, 2022 4.894 5.022 4.885 5.022 508,873 +0.11(+2.14%)
Nov 22, 2022 4.908 4.962 4.840 4.917 682,612 +0.06(+1.30%)
Nov 21, 2022 4.799 4.853 4.736 4.853 558,522 +0.05(+1.13%)
Nov 18, 2022 4.880 4.889 4.781 4.799 650,808 -0.01(-0.19%)
Nov 17, 2022 4.654 4.808 4.654 4.808 440,174 +0.05(+0.95%)
Nov 16, 2022 4.926 4.939 4.727 4.763 643,928 -0.19(-3.83%)
Nov 15, 2022 4.853 5.041 4.804 4.953 984,415 +0.22(+4.58%)
Nov 14, 2022 5.061 5.061 4.718 4.736 911,786 -0.33(-6.43%)
Nov 11, 2022 5.061 5.165 4.989 5.061 906,457 -0.02(-0.36%)
Nov 10, 2022 4.899 5.183 4.889 5.079 947,156 +0.37(+7.87%)
Nov 09, 2022 4.853 4.853 4.600 4.709 1,219,921 -0.18(-3.70%)
Nov 08, 2022 4.519 5.007 4.483 4.889 1,585,352 +0.54(+12.47%)
Nov 07, 2022 4.248 4.374 4.248 4.347 906,109 +0.12(+2.78%)
Nov 04, 2022 4.194 4.293 4.166 4.230 895,946 +0.12(+2.86%)
Nov 03, 2022 4.094 4.130 4.026 4.112 766,730 -0.01(-0.22%)
Nov 02, 2022 4.212 4.112 4.121 976,700 -0.12(-2.77%)
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.