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 )

5.040 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2009 3.593 3.741 3.391 3.391 1,048,704 -0.21(-5.82%)
Jul 30, 2009 3.578 3.803 3.539 3.601 885,119 +0.07(+1.98%)
Jul 29, 2009 3.531 3.671 3.508 3.531 609,509 -0.05(-1.30%)
Jul 28, 2009 3.353 3.616 3.322 3.578 982,909 +0.14(+4.06%)
Jul 27, 2009 3.298 3.841 3.135 3.438 1,806,732 +0.59(+20.71%)
Jul 24, 2009 2.871 2.965 2.631 2.848 832,053 -0.13(-4.43%)
Jul 23, 2009 2.359 3.073 2.313 2.980 1,078,784 +0.62(+26.32%)
Jul 22, 2009 2.390 2.390 2.243 2.359 149,679 -0.05(-1.94%)
Jul 21, 2009 2.437 2.460 2.235 2.406 302,500 -0.02(-0.96%)
Jul 20, 2009 2.220 2.437 2.196 2.429 389,539 +0.23(+10.21%)
Jul 17, 2009 2.297 2.297 2.157 2.204 387,631 -0.09(-3.73%)
Jul 16, 2009 2.134 2.305 2.057 2.289 287,709 +0.14(+6.50%)
Jul 15, 2009 1.940 2.235 1.901 2.150 561,218 +0.24(+12.60%)
Jul 14, 2009 1.863 1.963 1.863 1.909 277,300 +0.06(+3.36%)
Jul 13, 2009 1.785 1.878 1.769 1.847 239,695 -0.04(-2.06%)
Jul 10, 2009 1.917 1.987 1.878 1.886 223,444 -0.05(-2.41%)
Jul 09, 2009 2.002 2.049 1.909 1.932 202,046 -0.05(-2.73%)
Jul 08, 2009 2.150 2.196 1.932 1.987 272,840 -0.02(-0.78%)
Jul 07, 2009 2.072 2.243 1.979 2.002 427,154 -0.07(-3.37%)
Jul 06, 2009 2.173 2.344 1.994 2.072 392,022 -0.10(-4.64%)
Jul 02, 2009 2.251 2.320 2.173 2.173 354,313 -0.17(-7.29%)
Jul 01, 2009 2.220 2.375 2.220 2.344 334,769 +0.16(+7.09%)
Jun 30, 2009 2.336 2.382 2.095 2.188 797,226 -0.14(-6.00%)
Jun 29, 2009 2.483 2.532 2.188 2.328 375,701 -0.21(-8.26%)
Jun 26, 2009 2.204 2.584 2.150 2.538 1,092,957 +0.33(+15.14%)
Jun 25, 2009 2.142 2.220 2.134 2.204 592,094 +0.07(+3.27%)
Jun 24, 2009 2.266 2.344 2.057 2.134 581,524 -0.11(-4.84%)
Jun 23, 2009 2.212 2.437 2.103 2.243 308,090 +0.04(+1.76%)
Jun 22, 2009 2.468 2.476 2.204 2.204 405,503 -0.32(-12.62%)
Jun 19, 2009 2.414 2.538 2.406 2.522 625,128 +0.12(+4.84%)
Jun 18, 2009 2.429 2.429 2.220 2.406 237,714 -0.03(-1.27%)
Jun 17, 2009 2.460 2.577 2.212 2.437 344,392 +0.00(+0.00%)
Jun 16, 2009 2.483 2.623 2.344 2.437 540,449 -0.02(-0.63%)
Jun 15, 2009 2.677 2.685 2.367 2.452 497,859 -0.23(-8.41%)
Jun 12, 2009 2.608 2.677 2.530 2.677 237,889 +0.07(+2.68%)
Jun 11, 2009 2.646 2.670 2.545 2.608 239,337 -0.02(-0.59%)
Jun 10, 2009 2.584 2.677 2.530 2.623 378,238 +0.07(+2.74%)
Jun 09, 2009 2.522 2.565 2.491 2.553 195,931 +0.05(+1.86%)
Jun 08, 2009 2.553 2.615 2.483 2.507 482,476 -0.21(-7.71%)
Jun 05, 2009 2.646 2.786 2.646 2.716 282,112 +0.10(+3.86%)
Jun 04, 2009 2.468 2.654 2.351 2.615 271,979 +0.12(+4.98%)
Jun 03, 2009 2.615 2.623 2.421 2.491 216,090 -0.15(-5.59%)
Jun 02, 2009 2.639 2.802 2.545 2.639 425,935 -0.02(-0.87%)
Jun 01, 2009 2.359 2.677 2.359 2.662 461,440 +0.37(+16.27%)
May 29, 2009 2.282 2.390 2.196 2.289 359,393 +0.01(+0.34%)
May 28, 2009 2.305 2.452 2.143 2.282 663,540 -0.04(-1.67%)
May 27, 2009 2.258 2.437 2.258 2.320 313,772 +0.06(+2.75%)
May 26, 2009 2.088 2.336 2.072 2.258 326,555 +0.16(+7.38%)
May 22, 2009 2.173 2.243 2.057 2.103 279,236 -0.05(-2.52%)
May 21, 2009 2.258 2.359 2.095 2.157 314,972 -0.12(-5.44%)
May 20, 2009 2.375 2.716 2.251 2.282 379,208 -0.09(-3.61%)
May 19, 2009 2.406 2.429 2.220 2.367 334,624 -0.09(-3.48%)
May 18, 2009 2.033 2.499 2.033 2.452 461,880 +0.45(+22.48%)
May 15, 2009 2.188 2.344 1.940 2.002 474,099 -0.19(-8.51%)
May 14, 2009 1.994 2.460 1.839 2.188 406,073 +0.19(+9.73%)
May 13, 2009 2.274 2.375 1.979 1.994 328,763 -0.36(-15.46%)
May 12, 2009 2.530 2.569 2.289 2.359 695,349 -0.16(-6.46%)
May 11, 2009 2.421 2.561 2.258 2.522 257,851 +0.06(+2.52%)
May 08, 2009 2.499 2.771 2.437 2.460 609,679 +0.01(+0.32%)
May 07, 2009 2.569 2.693 2.437 2.452 416,207 -0.12(-4.53%)
May 06, 2009 2.794 2.794 2.134 2.569 1,218,613 -0.23(-8.06%)
May 05, 2009 2.119 2.941 2.057 2.794 1,396,853 +0.71(+33.83%)
May 04, 2009 1.731 2.103 1.731 2.088 489,912 +0.35(+20.09%)
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.