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 )

5.030 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 28, 2017 11.41 11.41 11.02 11.06 794,904 -0.35(-3.06%)
Apr 27, 2017 11.33 11.41 11.14 11.41 619,160 +0.16(+1.38%)
Apr 26, 2017 11.06 11.41 11.04 11.25 812,878 +0.16(+1.40%)
Apr 25, 2017 11.06 11.18 10.98 11.10 526,955 +0.16(+1.42%)
Apr 24, 2017 10.90 11.02 10.83 10.94 473,353 +0.27(+2.55%)
Apr 21, 2017 10.83 10.86 10.63 10.67 513,107 -0.19(-1.79%)
Apr 20, 2017 10.63 10.90 10.59 10.86 462,409 +0.31(+2.94%)
Apr 19, 2017 10.59 10.79 10.52 10.55 543,295 +0.04(+0.37%)
Apr 18, 2017 10.48 10.65 10.48 10.52 738,757 +0.00(+0.00%)
Apr 17, 2017 10.44 10.55 10.32 10.52 355,091 +0.08(+0.74%)
Apr 13, 2017 10.48 10.55 10.28 10.44 750,081 -0.04(-0.37%)
Apr 12, 2017 10.59 10.59 10.32 10.48 1,019,538 -0.08(-0.74%)
Apr 11, 2017 10.44 10.67 10.44 10.55 560,961 +0.04(+0.37%)
Apr 10, 2017 10.52 10.63 10.48 10.52 600,452 +0.00(+0.00%)
Apr 07, 2017 10.44 10.59 10.38 10.52 1,007,630 +0.00(+0.00%)
Apr 06, 2017 10.48 10.55 10.30 10.52 875,075 +0.04(+0.37%)
Apr 05, 2017 10.63 10.63 10.26 10.48 1,802,742 -0.08(-0.74%)
Apr 04, 2017 10.09 10.59 10.05 10.55 1,524,371 +0.47(+4.62%)
Apr 03, 2017 10.24 10.24 9.895 10.09 664,545 -0.12(-1.14%)
Mar 31, 2017 10.05 10.24 10.01 10.21 608,964 +0.19(+1.94%)
Mar 30, 2017 10.01 10.09 9.895 10.01 595,184 -0.04(-0.39%)
Mar 29, 2017 9.972 10.13 9.926 10.05 418,444 +0.04(+0.39%)
Mar 28, 2017 9.972 10.09 9.856 10.01 434,750 -0.04(-0.39%)
Mar 27, 2017 9.972 10.09 9.778 10.05 573,004 -0.04(-0.38%)
Mar 24, 2017 10.21 10.30 9.953 10.09 519,274 -0.08(-0.76%)
Mar 23, 2017 9.895 10.26 9.817 10.17 886,368 +0.23(+2.34%)
Mar 22, 2017 10.32 10.40 9.895 9.934 880,083 -0.35(-3.40%)
Mar 21, 2017 10.59 10.67 10.28 10.28 965,263 -0.19(-1.85%)
Mar 20, 2017 10.32 10.59 10.09 10.48 1,951,273 +0.12(+1.12%)
Mar 17, 2017 10.28 10.44 10.21 10.36 1,022,954 +0.12(+1.14%)
Mar 16, 2017 10.24 10.28 10.17 10.24 570,690 +0.00(+0.00%)
Mar 15, 2017 10.01 10.24 9.934 10.24 726,574 +0.23(+2.33%)
Mar 14, 2017 10.01 10.09 9.817 10.01 485,752 -0.04(-0.39%)
Mar 13, 2017 10.01 10.09 9.864 10.05 593,293 +0.08(+0.78%)
Mar 10, 2017 9.623 10.03 9.623 9.972 939,578 +0.47(+4.90%)
Mar 09, 2017 9.701 9.817 9.468 9.507 621,700 -0.23(-2.39%)
Mar 08, 2017 9.972 10.05 9.740 9.740 737,630 -0.23(-2.33%)
Mar 07, 2017 10.13 10.22 9.972 9.972 562,352 -0.19(-1.91%)
Mar 06, 2017 10.24 10.32 10.09 10.17 612,308 -0.16(-1.50%)
Mar 03, 2017 10.67 10.75 10.28 10.32 770,336 -0.35(-3.27%)
Mar 02, 2017 10.75 10.83 10.40 10.67 706,750 -0.12(-1.08%)
Mar 01, 2017 10.59 10.85 10.52 10.79 828,248 +0.39(+3.73%)
Feb 28, 2017 10.79 10.83 10.40 10.40 1,215,226 -0.39(-3.60%)
Feb 27, 2017 11.02 11.21 10.71 10.79 1,489,335 -0.16(-1.42%)
Feb 24, 2017 10.75 11.06 10.71 10.94 840,916 +0.04(+0.36%)
Feb 23, 2017 11.10 11.18 10.83 10.90 1,224,290 -0.08(-0.71%)
Feb 22, 2017 10.48 11.02 10.44 10.98 2,200,330 +0.97(+9.69%)
Feb 21, 2017 9.856 10.15 9.817 10.01 959,088 +0.16(+1.58%)
Feb 17, 2017 9.856 9.856 9.856 0 -0.04(-0.39%)
Feb 16, 2017 10.09 10.17 9.837 9.895 942,144 -0.19(-1.92%)
Feb 15, 2017 10.05 10.21 9.817 10.09 1,445,181 -0.04(-0.38%)
Feb 14, 2017 9.934 10.34 9.856 10.13 802,239 +0.12(+1.16%)
Feb 13, 2017 10.17 10.28 9.934 10.01 314,632 -0.12(-1.15%)
Feb 10, 2017 10.05 10.13 9.895 10.13 364,190 +0.16(+1.56%)
Feb 09, 2017 9.817 10.17 9.782 9.972 539,983 +0.12(+1.18%)
Feb 08, 2017 9.895 9.681 9.856 890,404 -0.04(-0.39%)
Feb 07, 2017 9.778 9.895 9.701 9.895 487,848 +0.16(+1.59%)
Feb 06, 2017 9.934 10.01 9.740 9.740 282,360 -0.23(-2.33%)
Feb 03, 2017 9.972 10.05 9.856 9.972 409,717 +0.16(+1.58%)
Feb 02, 2017 9.934 9.972 9.778 9.817 407,274 -0.12(-1.17%)
Feb 01, 2017 9.972 10.13 9.759 9.934 527,033 +0.04(+0.39%)
Jan 31, 2017 9.972 9.992 9.759 9.895 771,094 -0.12(-1.16%)
Jan 30, 2017 9.972 10.09 9.701 10.01 620,809 +0.00(+0.00%)
Jan 27, 2017 10.24 10.24 9.972 10.01 460,393 -0.23(-2.27%)
Jan 26, 2017 10.17 10.32 9.972 10.24 1,140,299 +0.00(+0.00%)
Jan 25, 2017 9.972 10.28 9.856 10.24 813,232 +0.35(+3.53%)
Jan 24, 2017 9.623 9.895 9.584 9.895 563,015 +0.35(+3.66%)
Jan 23, 2017 9.468 9.584 9.390 9.546 605,645 +0.12(+1.23%)
Jan 20, 2017 9.507 9.623 9.313 9.429 691,994 -0.08(-0.82%)
Jan 19, 2017 9.701 9.701 9.449 9.507 649,335 -0.19(-2.00%)
Jan 18, 2017 9.662 9.740 9.584 9.701 670,106 +0.04(+0.40%)
Jan 17, 2017 9.778 9.856 9.662 9.662 452,337 -0.19(-1.97%)
Jan 13, 2017 9.856 9.856 9.856 0 +0.16(+1.60%)
Jan 12, 2017 9.856 9.895 9.623 9.701 605,893 -0.23(-2.34%)
Jan 11, 2017 10.05 10.09 9.856 9.934 482,409 -0.16(-1.54%)
Jan 10, 2017 9.934 10.09 9.817 10.09 738,271 +0.19(+1.96%)
Jan 09, 2017 10.21 10.24 9.817 9.895 809,743 -0.31(-3.04%)
Jan 06, 2017 10.28 10.32 10.09 10.21 770,319 -0.12(-1.13%)
Jan 05, 2017 10.44 10.48 10.28 10.32 588,981 -0.16(-1.48%)
Jan 04, 2017 10.28 10.52 10.24 10.48 530,684 +0.23(+2.27%)
Jan 03, 2017 10.32 10.44 10.13 10.24 643,785 +0.12(+1.15%)
Dec 30, 2016 10.13 10.13 10.13 0 -0.16(-1.51%)
Dec 29, 2016 10.32 10.38 10.24 10.28 311,883 +0.00(+0.00%)
Dec 28, 2016 10.52 10.52 10.21 10.28 338,097 -0.19(-1.85%)
Dec 27, 2016 10.36 10.50 10.28 10.48 414,423 +0.08(+0.75%)
Dec 23, 2016 10.40 10.40 10.40 0 -0.19(-1.83%)
Dec 22, 2016 10.63 10.79 10.44 10.59 630,867 -0.04(-0.36%)
Dec 21, 2016 10.52 10.71 10.44 10.63 417,566 +0.08(+0.74%)
Dec 20, 2016 10.63 10.69 10.44 10.55 737,953 +0.04(+0.37%)
Dec 19, 2016 10.48 10.63 10.32 10.52 893,775 +0.12(+1.12%)
Dec 16, 2016 10.63 10.86 10.38 10.40 1,454,065 -0.16(-1.47%)
Dec 15, 2016 10.32 10.63 10.22 10.55 1,262,397 +0.27(+2.64%)
Dec 14, 2016 10.01 10.51 10.01 10.28 1,312,530 +0.31(+3.11%)
Dec 13, 2016 10.21 10.28 9.934 9.972 1,025,482 -0.19(-1.91%)
Dec 12, 2016 10.17 10.17 9.972 10.17 627,586 +0.00(+0.00%)
Dec 09, 2016 10.44 10.44 10.15 10.17 769,753 -0.19(-1.87%)
Dec 08, 2016 10.17 10.50 10.17 10.36 729,854 +0.04(+0.38%)
Dec 07, 2016 10.17 10.42 10.13 10.32 779,203 +0.08(+0.76%)
Dec 06, 2016 9.895 10.24 9.740 10.24 1,106,281 +0.35(+3.53%)
Dec 05, 2016 9.895 10.17 9.895 9.895 1,005,285 +0.12(+1.19%)
Dec 02, 2016 9.778 9.972 9.701 9.778 968,955 -0.04(-0.40%)
Dec 01, 2016 9.662 9.817 9.546 9.817 860,093 +0.16(+1.61%)
Nov 30, 2016 9.972 10.05 9.584 9.662 875,226 -0.23(-2.35%)
Nov 29, 2016 9.895 10.09 9.778 9.895 1,240,419 +0.00(+0.00%)
Nov 28, 2016 10.01 10.09 9.837 9.895 911,526 -0.08(-0.78%)
Nov 25, 2016 9.856 10.09 9.856 9.972 320,243 +0.12(+1.18%)
Nov 23, 2016 9.856 9.856 9.856 0 -0.04(-0.39%)
Nov 22, 2016 9.778 9.972 9.701 9.895 1,116,552 +0.27(+2.82%)
Nov 21, 2016 9.740 9.778 9.468 9.623 932,545 +0.04(+0.40%)
Nov 18, 2016 9.701 9.701 9.235 9.584 1,601,981 -0.19(-1.98%)
Nov 17, 2016 9.584 9.895 9.546 9.778 1,910,486 +0.27(+2.86%)
Nov 16, 2016 9.468 9.643 9.429 9.507 861,377 +0.04(+0.41%)
Nov 15, 2016 9.584 9.645 9.390 9.468 710,889 -0.12(-1.21%)
Nov 14, 2016 9.390 9.740 9.390 9.584 1,304,038 +0.23(+2.49%)
Nov 11, 2016 9.157 9.351 9.041 9.351 1,265,496 +0.19(+2.12%)
Nov 10, 2016 9.196 9.429 9.002 9.157 1,403,344 +0.04(+0.43%)
Nov 09, 2016 8.459 9.119 8.459 9.119 964,324 +0.54(+6.33%)
Nov 08, 2016 8.537 8.886 8.459 8.575 1,410,351 +0.08(+0.91%)
Nov 07, 2016 8.498 8.614 8.401 8.498 1,991,716 +0.19(+2.34%)
Nov 04, 2016 8.459 8.575 8.304 8.304 640,539 -0.08(-0.93%)
Nov 03, 2016 8.537 8.614 8.304 8.381 534,568 -0.12(-1.37%)
Nov 02, 2016 8.498 8.614 8.420 8.498 417,804 -0.08(-0.91%)
Nov 01, 2016 8.537 8.653 8.420 8.575 908,753 -0.04(-0.45%)
Oct 31, 2016 8.614 8.750 8.537 8.614 1,039,867 +0.00(+0.00%)
Oct 28, 2016 8.614 8.731 8.498 8.614 816,853 +0.00(+0.00%)
Oct 27, 2016 8.731 8.866 8.556 8.614 546,076 -0.12(-1.33%)
Oct 26, 2016 8.925 8.963 8.692 8.731 894,857 -0.19(-2.17%)
Oct 25, 2016 8.381 9.002 8.347 8.925 1,340,912 +0.43(+5.02%)
Oct 24, 2016 7.683 8.731 7.683 8.498 3,091,603 +1.43(+20.20%)
Oct 21, 2016 7.062 7.124 7.054 7.070 573,924 -0.08(-1.09%)
Oct 20, 2016 7.132 7.194 7.031 7.147 412,534 +0.02(+0.22%)
Oct 19, 2016 7.155 7.199 7.093 7.132 582,796 -0.02(-0.22%)
Oct 18, 2016 7.171 7.225 7.093 7.147 510,046 +0.08(+1.10%)
Oct 17, 2016 7.132 7.163 7.070 7.070 394,135 -0.05(-0.65%)
Oct 14, 2016 7.179 7.233 7.070 7.116 285,143 -0.03(-0.43%)
Oct 13, 2016 7.233 7.255 7.132 7.147 393,914 -0.16(-2.23%)
Oct 12, 2016 7.241 7.342 7.225 7.310 608,087 +0.05(+0.75%)
Oct 11, 2016 7.435 7.466 7.217 7.256 406,508 -0.19(-2.60%)
Oct 10, 2016 7.419 7.521 7.419 7.450 383,094 +0.06(+0.84%)
Oct 07, 2016 7.543 7.567 7.357 7.388 614,005 -0.13(-1.75%)
Oct 06, 2016 7.388 7.567 7.373 7.520 421,110 +0.08(+1.04%)
Oct 05, 2016 7.287 7.473 7.217 7.442 1,119,556 +0.18(+2.46%)
Oct 04, 2016 7.310 7.373 7.248 7.264 674,524 -0.04(-0.53%)
Oct 03, 2016 7.435 7.435 7.295 7.303 541,782 -0.18(-2.39%)
Sep 30, 2016 7.450 7.504 7.256 7.481 2,500,046 +0.10(+1.37%)
Sep 29, 2016 7.473 7.504 7.373 7.380 668,657 -0.12(-1.55%)
Sep 28, 2016 7.373 7.497 7.342 7.497 820,268 +0.13(+1.79%)
Sep 27, 2016 7.388 7.404 7.330 7.365 558,286 -0.02(-0.32%)
Sep 26, 2016 7.543 7.543 7.388 7.388 589,558 -0.19(-2.56%)
Sep 23, 2016 7.621 7.667 7.559 7.582 447,872 -0.09(-1.11%)
Sep 22, 2016 7.644 7.683 7.574 7.667 1,101,217 +0.09(+1.23%)
Sep 21, 2016 7.536 7.598 7.442 7.574 320,858 +0.09(+1.14%)
Sep 20, 2016 7.605 7.613 7.411 7.489 664,968 -0.07(-0.92%)
Sep 19, 2016 7.528 7.613 7.473 7.559 431,441 +0.08(+1.04%)
Sep 16, 2016 7.404 7.536 7.295 7.481 1,208,629 +0.08(+1.05%)
Sep 15, 2016 7.295 7.458 7.287 7.404 552,168 +0.09(+1.17%)
Sep 14, 2016 7.450 7.465 7.287 7.318 793,884 -0.10(-1.36%)
Sep 13, 2016 7.605 7.675 7.349 7.419 876,533 -0.30(-3.92%)
Sep 12, 2016 7.675 7.761 7.605 7.722 509,928 +0.05(+0.61%)
Sep 09, 2016 7.986 8.048 7.675 7.675 722,072 -0.42(-5.18%)
Sep 08, 2016 8.102 8.145 8.055 8.094 528,337 -0.03(-0.38%)
Sep 07, 2016 8.071 8.265 8.063 8.125 701,251 +0.05(+0.67%)
Sep 06, 2016 8.071 8.094 8.021 8.071 594,711 +0.05(+0.58%)
Sep 02, 2016 7.869 8.024 8.024 8.024 542,356 +0.17(+2.17%)
Sep 01, 2016 7.733 7.854 7.675 7.854 714,120 +0.09(+1.20%)
Aug 31, 2016 7.761 7.776 7.633 7.761 785,518 -0.01(-0.10%)
Aug 30, 2016 7.838 7.838 7.722 7.768 402,071 -0.03(-0.40%)
Aug 29, 2016 7.846 7.877 7.714 7.799 583,193 +0.00(+0.00%)
Aug 26, 2016 7.854 7.893 7.730 7.799 329,682 -0.02(-0.20%)
Aug 25, 2016 7.768 7.861 7.730 7.815 550,215 +0.01(+0.10%)
Aug 24, 2016 7.846 7.861 7.768 7.807 547,412 -0.03(-0.40%)
Aug 23, 2016 7.730 7.854 7.706 7.838 541,411 +0.12(+1.61%)
Aug 22, 2016 7.730 7.753 7.644 7.714 690,615 -0.06(-0.80%)
Aug 19, 2016 7.916 7.916 7.776 7.776 770,023 -0.15(-1.86%)
Aug 18, 2016 7.815 7.935 7.792 7.924 811,643 +0.13(+1.69%)
Aug 17, 2016 7.931 7.931 7.753 7.792 738,002 -0.11(-1.38%)
Aug 16, 2016 7.978 7.978 7.869 7.900 470,708 -0.09(-1.07%)
Aug 15, 2016 7.924 8.048 7.924 7.986 550,609 +0.06(+0.78%)
Aug 12, 2016 7.830 7.986 7.830 7.924 767,764 +0.09(+1.19%)
Aug 11, 2016 7.908 7.939 7.745 7.830 773,797 -0.05(-0.69%)
Aug 10, 2016 7.908 7.939 7.799 7.885 703,028 -0.01(-0.10%)
Aug 09, 2016 7.823 7.893 7.799 7.893 907,813 +0.05(+0.59%)
Aug 08, 2016 7.768 7.846 7.695 7.846 941,479 +0.09(+1.10%)
Aug 05, 2016 7.714 7.761 7.636 7.761 1,263,076 +0.13(+1.73%)
Aug 04, 2016 7.846 7.885 7.574 7.629 1,672,284 -0.18(-2.29%)
Aug 03, 2016 7.947 7.947 7.629 7.807 1,706,045 -0.14(-1.76%)
Aug 02, 2016 9.041 9.119 7.854 7.947 2,774,540 -0.79(-9.06%)
Aug 01, 2016 8.723 8.847 8.638 8.738 1,278,041 +0.02(+0.18%)
Jul 29, 2016 8.669 8.769 8.614 8.723 1,018,942 +0.06(+0.72%)
Jul 28, 2016 8.707 8.746 8.661 8.661 492,155 -0.05(-0.53%)
Jul 27, 2016 8.606 8.754 8.606 8.707 740,458 +0.10(+1.17%)
Jul 26, 2016 8.599 8.754 8.575 8.606 1,085,178 +0.01(+0.09%)
Jul 25, 2016 8.622 8.661 8.537 8.599 513,438 -0.09(-0.98%)
Jul 22, 2016 8.560 8.754 8.514 8.684 482,207 +0.13(+1.54%)
Jul 21, 2016 8.645 8.762 8.544 8.552 734,256 -0.09(-1.08%)
Jul 20, 2016 8.638 8.715 8.599 8.645 464,823 +0.05(+0.63%)
Jul 19, 2016 8.645 8.669 8.568 8.591 473,265 -0.05(-0.63%)
Jul 18, 2016 8.537 8.676 8.537 8.645 699,924 +0.12(+1.36%)
Jul 15, 2016 8.630 8.638 8.498 8.529 557,260 -0.04(-0.45%)
Jul 14, 2016 8.715 8.731 8.568 8.568 420,461 -0.05(-0.63%)
Jul 13, 2016 8.661 8.661 8.552 8.622 1,142,999 +0.01(+0.09%)
Jul 12, 2016 8.475 8.661 8.436 8.614 900,424 +0.23(+2.78%)
Jul 11, 2016 8.312 8.447 8.296 8.381 520,328 +0.12(+1.50%)
Jul 08, 2016 7.986 8.265 7.916 8.257 899,143 +0.34(+4.31%)
Jul 07, 2016 7.970 8.110 7.885 7.916 580,028 -0.05(-0.58%)
Jul 06, 2016 7.924 8.017 7.854 7.962 587,351 +0.01(+0.10%)
Jul 05, 2016 7.993 8.094 7.947 7.955 755,578 -0.06(-0.77%)
Jul 01, 2016 7.986 8.017 8.017 8.017 1,077,109 +0.00(+0.00%)
Jun 30, 2016 7.784 8.024 7.737 8.017 1,489,056 +0.29(+3.82%)
Jun 29, 2016 7.714 7.784 7.644 7.722 1,027,153 +0.12(+1.63%)
Jun 28, 2016 7.683 7.838 7.574 7.598 1,330,099 +0.02(+0.20%)
Jun 27, 2016 7.776 7.784 7.497 7.582 1,120,360 -0.33(-4.22%)
Jun 24, 2016 7.854 7.978 7.768 7.916 1,301,547 -0.37(-4.49%)
Jun 23, 2016 8.257 8.343 8.211 8.288 722,903 +0.16(+2.01%)
Jun 22, 2016 8.125 8.273 8.125 8.125 650,958 -0.01(-0.10%)
Jun 21, 2016 8.180 8.195 8.059 8.133 1,272,945 -0.03(-0.38%)
Jun 20, 2016 8.156 8.319 8.055 8.164 498,733 +0.12(+1.45%)
Jun 17, 2016 8.125 8.273 8.017 8.048 1,345,376 -0.05(-0.67%)
Jun 16, 2016 7.916 8.118 7.877 8.102 813,718 +0.15(+1.85%)
Jun 15, 2016 7.986 8.055 7.955 7.955 508,509 +0.03(+0.39%)
Jun 14, 2016 7.955 8.063 7.885 7.924 463,791 -0.03(-0.39%)
Jun 13, 2016 8.024 8.141 7.955 7.955 519,298 -0.13(-1.63%)
Jun 10, 2016 8.094 8.199 8.063 8.087 710,200 -0.14(-1.70%)
Jun 09, 2016 8.063 8.242 8.048 8.226 943,810 +0.09(+1.05%)
Jun 08, 2016 8.087 8.172 8.021 8.141 589,460 +0.07(+0.87%)
Jun 07, 2016 7.993 8.125 7.962 8.071 885,100 +0.06(+0.78%)
Jun 06, 2016 7.955 8.048 7.931 8.009 662,227 +0.05(+0.58%)
Jun 03, 2016 7.993 8.040 7.924 7.962 561,545 -0.03(-0.39%)
Jun 02, 2016 7.893 8.021 7.869 7.993 669,595 +0.09(+1.08%)
Jun 01, 2016 7.706 7.955 7.683 7.908 1,065,928 +0.19(+2.52%)
May 31, 2016 7.652 7.792 7.617 7.714 883,110 +0.07(+0.91%)
May 27, 2016 7.636 7.644 7.644 7.644 556,788 +0.03(+0.41%)
May 26, 2016 7.636 7.683 7.582 7.613 279,941 -0.01(-0.10%)
May 25, 2016 7.652 7.706 7.590 7.621 466,620 -0.03(-0.41%)
May 24, 2016 7.497 7.722 7.427 7.652 718,943 +0.24(+3.25%)
May 23, 2016 7.489 7.497 7.373 7.411 846,301 -0.09(-1.14%)
May 20, 2016 7.450 7.532 7.427 7.497 763,950 +0.09(+1.26%)
May 19, 2016 7.365 7.435 7.310 7.404 604,681 +0.00(+0.00%)
May 18, 2016 7.466 7.528 7.361 7.404 626,153 -0.09(-1.14%)
May 17, 2016 7.652 7.667 7.419 7.489 836,032 -0.23(-2.92%)
May 16, 2016 7.605 7.803 7.605 7.714 663,014 +0.10(+1.33%)
May 13, 2016 7.644 7.761 7.574 7.613 1,120,317 -0.04(-0.51%)
May 12, 2016 7.706 7.830 7.551 7.652 934,373 -0.05(-0.70%)
May 11, 2016 7.644 7.753 7.574 7.706 865,017 +0.07(+0.91%)
May 10, 2016 7.598 7.722 7.570 7.636 728,925 +0.05(+0.61%)
May 09, 2016 7.528 7.683 7.481 7.590 815,153 +0.01(+0.10%)
May 06, 2016 7.536 7.605 7.489 7.582 447,278 +0.03(+0.41%)
May 05, 2016 7.660 7.667 7.512 7.551 771,088 -0.05(-0.61%)
May 04, 2016 7.559 7.706 7.536 7.598 764,008 +0.02(+0.20%)
May 03, 2016 7.567 7.644 7.419 7.582 816,314 -0.06(-0.81%)
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.