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 )

5.140 +0.040 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 27, 2015 5.891 6.048 5.883 5.993 1,174,989 +0.10(+1.74%)
Feb 26, 2015 5.930 5.970 5.875 5.891 1,135,704 -0.04(-0.66%)
Feb 25, 2015 5.946 6.001 5.859 5.930 875,625 -0.03(-0.53%)
Feb 24, 2015 6.041 6.064 5.899 5.962 1,326,215 -0.07(-1.17%)
Feb 23, 2015 6.064 6.096 5.954 6.033 689,037 -0.02(-0.39%)
Feb 20, 2015 6.127 6.135 5.946 6.056 757,823 -0.06(-1.03%)
Feb 19, 2015 6.041 6.230 6.041 6.119 1,135,133 +0.05(+0.78%)
Feb 18, 2015 6.151 6.222 6.001 6.072 1,152,768 -0.09(-1.41%)
Feb 17, 2015 6.143 6.167 6.064 6.159 1,300,553 +0.02(+0.26%)
Feb 13, 2015 5.962 6.143 6.143 6.143 1,361,945 +0.18(+3.04%)
Feb 12, 2015 5.922 6.001 5.883 5.962 1,683,112 +0.05(+0.80%)
Feb 11, 2015 5.875 6.123 5.552 5.915 3,912,747 -0.44(-6.94%)
Feb 10, 2015 6.261 6.356 6.167 6.356 1,162,274 +0.16(+2.54%)
Feb 09, 2015 6.245 6.348 6.190 6.198 688,701 -0.05(-0.76%)
Feb 06, 2015 6.253 6.324 6.182 6.245 665,359 +0.03(+0.51%)
Feb 05, 2015 6.151 6.285 6.088 6.214 1,195,241 +0.10(+1.68%)
Feb 04, 2015 6.356 6.379 6.056 6.111 1,487,383 -0.30(-4.67%)
Feb 03, 2015 6.426 6.521 6.261 6.411 1,606,639 +0.01(+0.12%)
Feb 02, 2015 6.253 6.403 6.190 6.403 975,012 +0.17(+2.65%)
Jan 30, 2015 6.466 6.529 6.222 6.237 870,322 -0.29(-4.46%)
Jan 29, 2015 6.489 6.552 6.356 6.529 604,836 +0.04(+0.61%)
Jan 28, 2015 6.600 6.663 6.450 6.489 647,178 -0.06(-0.84%)
Jan 27, 2015 6.615 6.718 6.537 6.545 649,199 -0.12(-1.77%)
Jan 26, 2015 6.694 6.694 6.600 6.663 560,123 -0.04(-0.59%)
Jan 23, 2015 6.702 6.757 6.647 6.702 649,266 +0.01(+0.12%)
Jan 22, 2015 6.560 6.702 6.434 6.694 637,068 +0.17(+2.53%)
Jan 21, 2015 6.466 6.631 6.426 6.529 993,739 +0.06(+0.85%)
Jan 20, 2015 6.639 6.655 6.466 6.474 797,534 -0.14(-2.14%)
Jan 16, 2015 6.411 6.623 6.356 6.615 1,206,039 +0.17(+2.56%)
Jan 15, 2015 6.537 6.537 6.387 6.450 1,238,260 -0.09(-1.33%)
Jan 14, 2015 6.450 6.545 6.363 6.537 785,481 +0.00(+0.00%)
Jan 13, 2015 6.600 6.820 6.497 6.537 1,153,391 -0.03(-0.48%)
Jan 12, 2015 6.734 6.734 6.513 6.568 899,385 -0.17(-2.57%)
Jan 09, 2015 6.844 6.856 6.741 6.741 792,977 -0.10(-1.50%)
Jan 08, 2015 6.600 6.860 6.592 6.844 1,429,030 +0.28(+4.32%)
Jan 07, 2015 6.639 6.702 6.513 6.560 1,401,920 -0.06(-0.83%)
Jan 06, 2015 6.781 6.852 6.497 6.615 1,779,296 -0.17(-2.55%)
Jan 05, 2015 6.891 6.891 6.694 6.789 1,050,173 -0.13(-1.93%)
Jan 02, 2015 7.143 7.245 6.860 6.923 997,206 -0.17(-2.44%)
Dec 31, 2014 7.143 7.096 7.096 7.096 814,805 -0.03(-0.44%)
Dec 30, 2014 7.167 7.245 7.017 7.127 1,377,652 -0.07(-0.98%)
Dec 29, 2014 7.167 7.238 7.151 7.198 899,030 +0.03(+0.44%)
Dec 26, 2014 7.206 7.245 7.135 7.167 896,411 -0.02(-0.22%)
Dec 24, 2014 7.104 7.182 7.182 7.182 507,269 +0.10(+1.45%)
Dec 23, 2014 7.119 7.127 7.017 7.080 808,682 +0.02(+0.33%)
Dec 22, 2014 7.009 7.112 6.986 7.056 1,069,531 +0.05(+0.67%)
Dec 19, 2014 6.962 7.049 6.923 7.009 1,852,720 +0.02(+0.34%)
Dec 18, 2014 7.072 7.088 6.867 6.986 1,603,370 +0.02(+0.34%)
Dec 17, 2014 6.749 6.978 6.726 6.962 1,500,586 +0.21(+3.15%)
Dec 16, 2014 6.844 7.017 6.749 6.749 2,210,137 -0.13(-1.83%)
Dec 15, 2014 6.970 7.056 6.844 6.875 1,234,809 -0.06(-0.91%)
Dec 12, 2014 6.899 7.088 6.899 6.938 1,357,869 -0.08(-1.12%)
Dec 11, 2014 7.293 7.403 6.993 7.017 4,302,718 -0.26(-3.57%)
Dec 10, 2014 7.348 7.442 7.253 7.277 1,404,767 -0.13(-1.70%)
Dec 09, 2014 7.135 7.419 7.001 7.403 1,820,209 +0.17(+2.29%)
Dec 08, 2014 7.387 7.411 7.238 7.238 1,485,836 -0.17(-2.23%)
Dec 05, 2014 7.245 7.431 7.238 7.403 1,181,457 +0.17(+2.29%)
Dec 04, 2014 7.253 7.356 7.206 7.238 1,491,209 -0.04(-0.54%)
Dec 03, 2014 7.017 7.285 6.978 7.277 1,116,692 +0.27(+3.82%)
Dec 02, 2014 6.860 7.119 6.828 7.009 1,676,182 +0.18(+2.65%)
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.