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 )

5.145 -0.025 (-0.48%)
Streaming Delayed Price Updated: 3:27 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 (%)
May 31, 2016 7.654 7.794 7.619 7.716 882,889 +0.07(+0.91%)
May 27, 2016 7.638 7.646 7.646 7.646 556,648 +0.03(+0.41%)
May 26, 2016 7.638 7.685 7.584 7.615 279,871 -0.01(-0.10%)
May 25, 2016 7.654 7.708 7.592 7.623 466,504 -0.03(-0.41%)
May 24, 2016 7.499 7.724 7.429 7.654 718,763 +0.24(+3.25%)
May 23, 2016 7.491 7.499 7.374 7.413 846,089 -0.09(-1.14%)
May 20, 2016 7.452 7.534 7.429 7.499 763,759 +0.09(+1.26%)
May 19, 2016 7.367 7.436 7.312 7.405 604,530 +0.00(+0.00%)
May 18, 2016 7.468 7.530 7.363 7.405 625,997 -0.09(-1.14%)
May 17, 2016 7.654 7.669 7.421 7.491 835,823 -0.23(-2.92%)
May 16, 2016 7.607 7.805 7.607 7.716 662,848 +0.10(+1.33%)
May 13, 2016 7.646 7.763 7.576 7.615 1,120,037 -0.04(-0.51%)
May 12, 2016 7.708 7.832 7.553 7.654 934,139 -0.05(-0.70%)
May 11, 2016 7.646 7.755 7.576 7.708 864,801 +0.07(+0.91%)
May 10, 2016 7.600 7.724 7.572 7.638 728,743 +0.05(+0.61%)
May 09, 2016 7.530 7.685 7.483 7.592 814,950 +0.01(+0.10%)
May 06, 2016 7.537 7.607 7.491 7.584 447,166 +0.03(+0.41%)
May 05, 2016 7.662 7.669 7.514 7.553 770,896 -0.05(-0.61%)
May 04, 2016 7.561 7.708 7.537 7.600 763,817 +0.02(+0.20%)
May 03, 2016 7.568 7.646 7.421 7.584 816,110 -0.06(-0.81%)
May 02, 2016 7.452 7.681 7.374 7.646 1,467,211 +0.24(+3.25%)
Apr 29, 2016 7.405 7.565 7.305 7.405 1,339,779 +0.00(+0.00%)
Apr 28, 2016 7.072 7.600 7.064 7.405 1,755,842 -0.19(-2.45%)
Apr 27, 2016 7.568 8.151 7.266 7.592 2,308,179 +0.68(+9.89%)
Apr 26, 2016 6.784 6.951 6.746 6.909 791,017 +0.15(+2.18%)
Apr 25, 2016 6.816 6.816 6.715 6.761 558,138 -0.05(-0.80%)
Apr 22, 2016 6.784 6.870 6.715 6.816 731,053 +0.05(+0.80%)
Apr 21, 2016 6.893 6.916 6.753 6.761 388,289 -0.16(-2.35%)
Apr 20, 2016 6.947 6.986 6.878 6.924 542,527 -0.02(-0.22%)
Apr 19, 2016 6.963 7.056 6.932 6.940 530,286 -0.02(-0.22%)
Apr 18, 2016 6.909 6.994 6.901 6.955 380,458 +0.02(+0.22%)
Apr 15, 2016 6.862 6.994 6.808 6.940 524,714 +0.07(+1.02%)
Apr 14, 2016 6.994 7.002 6.847 6.870 464,900 -0.13(-1.88%)
Apr 13, 2016 6.808 7.010 6.769 7.002 867,929 +0.26(+3.80%)
Apr 12, 2016 6.691 6.808 6.676 6.746 731,661 +0.07(+1.05%)
Apr 11, 2016 6.730 6.893 6.676 6.676 700,146 -0.02(-0.35%)
Apr 08, 2016 6.823 6.854 6.660 6.699 586,494 -0.02(-0.35%)
Apr 07, 2016 6.816 6.862 6.699 6.722 598,078 -0.16(-2.26%)
Apr 06, 2016 6.746 6.901 6.699 6.878 589,338 +0.16(+2.31%)
Apr 05, 2016 6.831 6.901 6.722 6.722 880,655 -0.12(-1.81%)
Apr 04, 2016 7.010 7.010 6.839 6.847 583,515 -0.16(-2.33%)
Apr 01, 2016 6.901 7.041 6.784 7.010 773,663 +0.04(+0.56%)
Mar 31, 2016 6.862 7.025 6.839 6.971 730,111 +0.11(+1.58%)
Mar 30, 2016 6.924 7.002 6.757 6.862 884,942 -0.09(-1.34%)
Mar 29, 2016 6.598 6.971 6.567 6.955 1,186,248 +0.34(+5.16%)
Mar 28, 2016 6.684 6.847 6.594 6.614 936,497 -0.03(-0.47%)
Mar 24, 2016 6.575 6.645 6.645 6.645 441,866 +0.05(+0.71%)
Mar 23, 2016 6.707 6.769 6.594 6.598 562,756 -0.19(-2.75%)
Mar 22, 2016 6.264 6.909 6.264 6.784 1,814,786 +0.58(+9.39%)
Mar 21, 2016 6.311 6.373 6.171 6.202 537,287 -0.12(-1.96%)
Mar 18, 2016 6.233 6.350 6.187 6.326 1,061,643 +0.13(+2.13%)
Mar 17, 2016 5.977 6.233 5.977 6.194 517,485 +0.21(+3.50%)
Mar 16, 2016 5.900 6.008 5.876 5.985 550,234 +0.05(+0.92%)
Mar 15, 2016 5.931 5.969 5.868 5.931 636,458 -0.05(-0.78%)
Mar 14, 2016 6.047 6.094 5.934 5.977 847,801 -0.11(-1.79%)
Mar 11, 2016 6.086 6.163 6.039 6.086 682,298 +0.03(+0.51%)
Mar 10, 2016 6.101 6.187 6.008 6.055 673,699 -0.04(-0.64%)
Mar 09, 2016 5.946 6.140 5.931 6.094 624,416 +0.16(+2.61%)
Mar 08, 2016 6.233 6.249 5.861 5.938 1,092,649 -0.32(-5.09%)
Mar 07, 2016 5.993 6.303 5.946 6.257 1,078,155 +0.24(+4.00%)
Mar 04, 2016 6.063 6.140 5.977 6.016 702,144 -0.05(-0.77%)
Mar 03, 2016 5.938 6.086 5.900 6.063 773,439 +0.09(+1.56%)
Mar 02, 2016 5.853 6.008 5.845 5.969 735,128 +0.09(+1.59%)
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.