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:

Acco Brands Corp (NY: ACCO )

5.615 -0.005 (-0.09%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 5.733 5.615 5.615 5.615 625,611 -0.13(-2.33%)
Dec 30, 2015 5.820 5.883 5.741 5.749 468,427 -0.12(-2.01%)
Dec 29, 2015 5.859 5.915 5.788 5.867 284,176 +0.03(+0.54%)
Dec 28, 2015 5.875 5.891 5.718 5.836 394,462 -0.08(-1.33%)
Dec 24, 2015 5.922 5.915 5.915 5.915 279,855 +0.02(+0.40%)
Dec 23, 2015 5.922 5.946 5.867 5.891 475,541 -0.02(-0.27%)
Dec 22, 2015 5.930 5.962 5.781 5.907 634,227 -0.02(-0.27%)
Dec 21, 2015 5.844 5.946 5.757 5.922 998,980 +0.09(+1.62%)
Dec 18, 2015 6.025 6.025 5.725 5.828 1,731,517 -0.24(-4.02%)
Dec 17, 2015 5.899 6.088 5.883 6.072 834,616 +0.20(+3.35%)
Dec 16, 2015 5.820 5.903 5.812 5.875 556,631 +0.09(+1.50%)
Dec 15, 2015 5.718 5.836 5.718 5.788 593,582 +0.09(+1.52%)
Dec 14, 2015 5.899 5.922 5.670 5.702 699,160 -0.22(-3.72%)
Dec 11, 2015 6.025 6.064 5.848 5.922 1,092,860 -0.24(-3.84%)
Dec 10, 2015 5.930 6.174 5.930 6.159 844,504 +0.20(+3.30%)
Dec 09, 2015 6.025 6.056 5.930 5.962 877,853 -0.09(-1.43%)
Dec 08, 2015 5.859 6.088 5.812 6.048 1,155,125 +0.13(+2.13%)
Dec 07, 2015 5.985 5.993 5.859 5.922 945,827 -0.09(-1.57%)
Dec 04, 2015 5.938 6.064 5.907 6.017 484,393 +0.07(+1.19%)
Dec 03, 2015 6.127 6.135 5.915 5.946 501,740 -0.15(-2.45%)
Dec 02, 2015 6.167 6.257 6.072 6.096 537,086 -0.11(-1.78%)
Dec 01, 2015 6.111 6.206 6.064 6.206 457,314 +0.13(+2.07%)
Nov 30, 2015 6.064 6.111 6.025 6.080 760,678 +0.01(+0.13%)
Nov 27, 2015 5.970 6.127 5.970 6.072 224,338 +0.07(+1.18%)
Nov 25, 2015 6.009 6.001 6.001 6.001 470,192 -0.02(-0.26%)
Nov 24, 2015 5.978 6.064 5.954 6.017 425,049 -0.01(-0.13%)
Nov 23, 2015 5.946 6.127 5.946 6.025 430,338 +0.00(+0.00%)
Nov 20, 2015 6.009 6.115 5.930 6.025 713,653 +0.06(+0.92%)
Nov 19, 2015 6.017 6.056 5.938 5.970 553,995 -0.06(-0.92%)
Nov 18, 2015 6.041 6.080 5.915 6.025 807,975 -0.02(-0.26%)
Nov 17, 2015 6.135 6.182 6.033 6.041 508,360 -0.08(-1.29%)
Nov 16, 2015 6.001 6.151 5.978 6.119 465,761 +0.09(+1.44%)
Nov 13, 2015 6.056 6.104 6.009 6.033 572,824 -0.07(-1.16%)
Nov 12, 2015 6.222 6.293 6.096 6.104 627,574 -0.21(-3.37%)
Nov 11, 2015 6.474 6.489 6.293 6.316 517,378 -0.13(-1.96%)
Nov 10, 2015 6.426 6.489 6.356 6.442 641,803 -0.02(-0.24%)
Nov 09, 2015 6.552 6.584 6.426 6.458 716,228 -0.13(-2.03%)
Nov 06, 2015 6.387 6.600 6.363 6.592 787,943 +0.17(+2.70%)
Nov 05, 2015 6.419 6.466 6.324 6.419 575,895 +0.00(+0.00%)
Nov 04, 2015 6.466 6.517 6.379 6.419 737,261 -0.02(-0.37%)
Nov 03, 2015 6.419 6.529 6.395 6.442 724,777 +0.01(+0.12%)
Nov 02, 2015 6.324 6.513 6.308 6.434 877,091 +0.08(+1.24%)
Oct 30, 2015 6.308 6.403 6.253 6.356 839,929 +0.06(+0.88%)
Oct 29, 2015 6.371 6.552 6.261 6.300 1,164,664 -0.20(-3.15%)
Oct 28, 2015 6.245 6.678 6.068 6.505 1,424,486 +0.18(+2.86%)
Oct 27, 2015 6.363 6.387 6.230 6.324 733,935 -0.07(-1.11%)
Oct 26, 2015 6.466 6.529 6.363 6.395 869,082 -0.09(-1.46%)
Oct 23, 2015 6.552 6.568 6.442 6.489 596,301 +0.02(+0.37%)
Oct 22, 2015 6.379 6.552 6.363 6.466 611,741 +0.13(+2.11%)
Oct 21, 2015 6.513 6.592 6.324 6.332 883,472 -0.18(-2.78%)
Oct 20, 2015 6.442 6.592 6.419 6.513 750,106 +0.06(+0.98%)
Oct 19, 2015 6.395 6.521 6.379 6.450 520,777 +0.02(+0.37%)
Oct 16, 2015 6.497 6.497 6.356 6.426 480,704 -0.05(-0.73%)
Oct 15, 2015 6.293 6.474 6.230 6.474 661,021 +0.20(+3.27%)
Oct 14, 2015 6.277 6.379 6.273 6.269 539,625 -0.01(-0.13%)
Oct 13, 2015 6.300 6.419 6.261 6.277 684,590 -0.09(-1.36%)
Oct 12, 2015 6.356 6.371 6.293 6.363 497,126 +0.02(+0.25%)
Oct 09, 2015 6.316 6.387 6.293 6.348 412,248 +0.08(+1.26%)
Oct 08, 2015 6.127 6.336 6.127 6.269 819,444 +0.12(+1.92%)
Oct 07, 2015 5.962 6.222 5.875 6.151 1,069,557 +0.24(+3.99%)
Oct 06, 2015 5.773 6.056 5.757 5.915 1,133,166 +0.13(+2.32%)
Oct 05, 2015 5.631 5.781 5.576 5.781 1,786,491 +0.22(+3.97%)
Oct 02, 2015 5.505 5.584 5.442 5.560 942,033 +0.01(+0.14%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.