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: 4:10 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, 2014 6.286 6.387 6.201 6.387 2,709,029 +0.26(+4.18%)
Oct 30, 2014 6.340 6.364 6.123 6.131 3,646,725 -0.42(-6.40%)
Oct 29, 2014 6.170 6.752 6.131 6.550 8,141,967 +0.85(+14.99%)
Oct 28, 2014 5.634 5.805 5.611 5.696 1,773,259 +0.09(+1.66%)
Oct 27, 2014 5.549 5.626 5.588 5.603 814,153 +0.02(+0.28%)
Oct 24, 2014 5.603 5.619 5.533 5.588 764,523 +0.00(+0.00%)
Oct 23, 2014 5.572 5.665 5.494 5.588 2,197,137 +0.09(+1.69%)
Oct 22, 2014 5.518 5.623 5.479 5.494 2,386,452 -0.01(-0.14%)
Oct 21, 2014 5.370 5.549 5.370 5.502 2,148,763 +0.16(+2.90%)
Oct 20, 2014 5.316 5.417 5.262 5.347 1,375,891 +0.02(+0.44%)
Oct 17, 2014 5.386 5.386 5.293 5.324 1,126,019 -0.02(-0.29%)
Oct 16, 2014 5.068 5.370 5.052 5.339 2,594,639 +0.16(+2.99%)
Oct 15, 2014 5.091 5.223 5.029 5.184 1,803,991 +0.00(+0.00%)
Oct 14, 2014 5.153 5.238 5.114 5.184 1,340,802 +0.07(+1.37%)
Oct 13, 2014 5.122 5.215 5.099 5.114 873,622 -0.02(-0.45%)
Oct 10, 2014 5.122 5.207 5.099 5.138 1,315,885 -0.02(-0.30%)
Oct 09, 2014 5.339 5.347 5.145 5.153 2,257,144 -0.20(-3.77%)
Oct 08, 2014 5.200 5.370 5.161 5.355 1,269,065 +0.12(+2.37%)
Oct 07, 2014 5.308 5.370 5.219 5.231 1,136,071 -0.09(-1.61%)
Oct 06, 2014 5.339 5.363 5.269 5.316 932,281 -0.02(-0.44%)
Oct 03, 2014 5.293 5.370 5.235 5.339 714,870 +0.12(+2.23%)
Oct 02, 2014 5.246 5.355 5.130 5.223 2,617,862 -0.04(-0.74%)
Oct 01, 2014 5.332 5.413 5.250 5.262 1,724,026 -0.09(-1.74%)
Sep 30, 2014 5.432 5.487 5.347 5.355 1,809,682 -0.08(-1.43%)
Sep 29, 2014 5.401 5.471 5.378 5.432 1,319,246 -0.04(-0.71%)
Sep 26, 2014 5.456 5.537 5.456 5.471 1,908,060 +0.02(+0.28%)
Sep 25, 2014 5.657 5.681 5.421 5.456 1,644,257 -0.19(-3.43%)
Sep 24, 2014 5.689 5.689 5.619 5.650 1,068,841 -0.01(-0.14%)
Sep 23, 2014 5.712 5.758 5.657 5.657 947,986 -0.06(-1.09%)
Sep 22, 2014 5.758 5.828 5.642 5.720 1,203,571 -0.09(-1.60%)
Sep 19, 2014 5.898 5.945 5.774 5.813 1,869,425 -0.09(-1.58%)
Sep 18, 2014 5.890 5.937 5.883 5.906 809,327 +0.04(+0.66%)
Sep 17, 2014 5.906 5.952 5.851 5.867 2,449,156 -0.02(-0.40%)
Sep 16, 2014 5.851 5.906 5.813 5.890 1,574,614 +0.03(+0.53%)
Sep 15, 2014 5.906 5.921 5.859 5.859 1,491,163 -0.04(-0.66%)
Sep 12, 2014 5.999 6.030 5.844 5.898 1,805,424 -0.12(-1.94%)
Sep 11, 2014 6.007 6.088 6.007 6.014 2,415,648 -0.05(-0.77%)
Sep 10, 2014 6.061 6.115 6.034 6.061 1,721,708 +0.02(+0.26%)
Sep 09, 2014 6.146 6.162 5.991 6.045 1,413,330 -0.09(-1.52%)
Sep 08, 2014 6.115 6.146 6.069 6.139 1,084,171 +0.03(+0.51%)
Sep 05, 2014 6.038 6.131 6.007 6.108 658,187 +0.05(+0.90%)
Sep 04, 2014 6.069 6.115 6.030 6.053 797,406 +0.01(+0.13%)
Sep 03, 2014 6.154 6.154 6.022 6.045 1,123,371 -0.05(-0.89%)
Sep 02, 2014 6.038 6.185 5.976 6.100 1,119,998 +0.10(+1.68%)
Aug 29, 2014 6.030 5.999 5.999 5.999 905,730 +0.01(+0.13%)
Aug 28, 2014 5.945 6.007 5.875 5.991 820,013 +0.05(+0.78%)
Aug 27, 2014 5.945 6.007 5.875 5.945 691,210 -0.02(-0.26%)
Aug 26, 2014 5.945 5.991 5.890 5.960 735,217 +0.03(+0.52%)
Aug 25, 2014 5.960 6.030 5.894 5.929 3,933,317 -0.01(-0.13%)
Aug 22, 2014 5.774 6.108 5.723 5.937 4,648,374 +0.18(+3.10%)
Aug 21, 2014 5.743 5.789 5.673 5.758 4,692,416 +0.14(+2.49%)
Aug 20, 2014 5.689 5.751 5.619 5.619 1,270,861 -0.08(-1.36%)
Aug 19, 2014 5.704 5.766 5.642 5.696 1,589,705 +0.00(+0.00%)
Aug 18, 2014 5.526 5.720 5.518 5.696 1,553,195 +0.26(+4.86%)
Aug 15, 2014 5.510 5.518 5.355 5.432 1,334,605 +0.00(+0.00%)
Aug 14, 2014 5.394 5.448 5.347 5.432 1,342,594 +0.05(+0.86%)
Aug 13, 2014 5.254 5.386 5.254 5.386 758,212 +0.16(+2.97%)
Aug 12, 2014 5.277 5.347 5.223 5.231 1,055,266 -0.05(-1.03%)
Aug 11, 2014 5.254 5.316 5.223 5.285 956,671 +0.09(+1.64%)
Aug 08, 2014 5.122 5.223 5.118 5.200 880,981 +0.06(+1.21%)
Aug 07, 2014 5.231 5.262 5.114 5.138 462,484 -0.06(-1.19%)
Aug 06, 2014 5.161 5.300 5.091 5.200 996,935 +0.02(+0.45%)
Aug 05, 2014 5.052 5.184 5.006 5.176 718,846 +0.12(+2.30%)
Aug 04, 2014 5.122 5.145 5.013 5.060 1,392,064 -0.05(-1.06%)
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.