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 )

5.020 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2020 5.680 5.771 5.396 5.446 528,477 -0.32(-5.51%)
Jul 30, 2020 5.838 5.872 5.655 5.763 596,812 -0.08(-1.29%)
Jul 29, 2020 6.014 6.323 5.721 5.838 878,230 +0.14(+2.49%)
Jul 28, 2020 5.688 5.855 5.613 5.696 607,465 -0.03(-0.58%)
Jul 27, 2020 5.621 5.771 5.529 5.730 295,507 +0.10(+1.78%)
Jul 24, 2020 5.872 5.922 5.629 5.629 694,060 -0.22(-3.71%)
Jul 23, 2020 5.696 5.905 5.696 5.847 580,291 +0.12(+2.04%)
Jul 22, 2020 5.471 5.788 5.446 5.730 1,013,128 +0.18(+3.31%)
Jul 21, 2020 5.546 5.655 5.513 5.546 588,854 +0.08(+1.53%)
Jul 20, 2020 5.629 5.629 5.371 5.462 705,027 -0.11(-1.95%)
Jul 17, 2020 5.738 5.780 5.513 5.571 720,400 -0.16(-2.77%)
Jul 16, 2020 5.655 5.746 5.613 5.730 727,608 +0.03(+0.44%)
Jul 15, 2020 5.563 5.813 5.563 5.705 592,348 +0.23(+4.27%)
Jul 14, 2020 5.387 5.504 5.270 5.471 412,223 +0.10(+1.87%)
Jul 13, 2020 5.396 5.546 5.287 5.371 529,095 +0.04(+0.78%)
Jul 10, 2020 5.137 5.408 5.137 5.329 533,865 +0.18(+3.57%)
Jul 09, 2020 5.354 5.354 5.061 5.145 633,746 -0.23(-4.20%)
Jul 08, 2020 5.362 5.421 5.237 5.371 442,641 -0.03(-0.62%)
Jul 07, 2020 5.504 5.538 5.387 5.404 375,835 -0.20(-3.58%)
Jul 06, 2020 5.588 5.692 5.454 5.604 859,889 +0.15(+2.76%)
Jul 02, 2020 5.588 5.705 5.354 5.454 708,786 -0.01(-0.15%)
Jul 01, 2020 5.930 5.955 5.446 5.462 824,295 -0.47(-7.89%)
Jun 30, 2020 5.805 5.955 5.692 5.930 944,974 +0.14(+2.45%)
Jun 29, 2020 5.596 5.788 5.521 5.788 561,291 +0.29(+5.32%)
Jun 26, 2020 5.337 5.521 5.237 5.496 1,483,064 +0.14(+2.65%)
Jun 25, 2020 5.195 5.375 5.078 5.354 1,022,077 +0.11(+2.07%)
Jun 24, 2020 5.429 5.429 5.203 5.245 1,053,181 -0.29(-5.28%)
Jun 23, 2020 5.371 5.596 5.287 5.538 762,270 +0.26(+4.91%)
Jun 22, 2020 5.304 5.337 5.153 5.279 785,224 -0.12(-2.17%)
Jun 19, 2020 5.588 5.671 5.371 5.396 1,148,306 -0.12(-2.12%)
Jun 18, 2020 5.546 5.696 5.479 5.513 368,421 -0.13(-2.37%)
Jun 17, 2020 5.796 5.813 5.604 5.646 442,210 -0.15(-2.59%)
Jun 16, 2020 5.888 5.897 5.621 5.796 690,208 +0.22(+3.89%)
Jun 15, 2020 5.220 5.667 5.212 5.579 399,678 +0.10(+1.83%)
Jun 12, 2020 5.780 5.913 5.320 5.479 640,661 -0.03(-0.61%)
Jun 11, 2020 5.437 5.554 5.312 5.513 1,047,585 -0.25(-4.35%)
Jun 10, 2020 6.055 6.055 5.746 5.763 495,662 -0.33(-5.48%)
Jun 09, 2020 6.189 6.197 5.905 6.097 632,710 -0.23(-3.69%)
Jun 08, 2020 6.097 6.377 6.097 6.331 757,669 +0.34(+5.72%)
Jun 05, 2020 5.805 6.160 5.805 5.989 955,665 +0.25(+4.37%)
Jun 04, 2020 5.688 5.805 5.554 5.738 562,236 -0.02(-0.29%)
Jun 03, 2020 5.513 5.830 5.396 5.755 508,143 +0.38(+6.99%)
Jun 02, 2020 5.304 5.462 5.254 5.379 476,582 +0.21(+4.04%)
Jun 01, 2020 5.212 5.320 5.087 5.170 688,054 +0.00(+0.00%)
May 29, 2020 5.195 5.304 5.087 5.170 637,788 -0.13(-2.37%)
May 28, 2020 5.671 5.671 5.245 5.295 600,870 -0.24(-4.37%)
May 27, 2020 5.262 5.596 5.262 5.538 1,608,517 +0.45(+8.87%)
May 26, 2020 5.270 5.295 5.078 5.087 864,838 +0.04(+0.74%)
May 22, 2020 4.999 5.057 4.851 5.049 544,446 +0.12(+2.34%)
May 21, 2020 4.966 5.057 4.908 4.933 575,804 -0.07(-1.32%)
May 20, 2020 5.008 5.127 4.908 4.999 597,506 +0.12(+2.37%)
May 19, 2020 5.090 5.177 4.884 4.884 559,712 -0.22(-4.37%)
May 18, 2020 4.867 5.115 4.867 5.107 695,142 +0.48(+10.36%)
May 15, 2020 4.603 4.677 4.471 4.628 582,565 +0.03(+0.72%)
May 14, 2020 4.421 4.685 4.318 4.594 736,884 +0.08(+1.83%)
May 13, 2020 4.661 4.710 4.446 4.512 982,493 -0.25(-5.21%)
May 12, 2020 4.975 5.049 4.760 4.760 860,454 -0.23(-4.64%)
May 11, 2020 5.198 5.264 4.867 4.991 1,042,640 -0.28(-5.33%)
May 08, 2020 5.099 5.338 4.991 5.272 1,247,179 +0.30(+5.98%)
May 07, 2020 4.983 5.140 4.842 4.975 907,067 +0.09(+1.86%)
May 06, 2020 5.107 5.239 4.847 4.884 969,656 -0.32(-6.19%)
May 05, 2020 5.165 5.396 4.813 5.206 1,713,512 -0.31(-5.55%)
May 04, 2020 5.784 5.834 5.437 5.512 876,886 -0.36(-6.19%)
May 01, 2020 5.917 5.925 5.698 5.875 1,013,863 -0.24(-3.92%)
Apr 30, 2020 5.991 6.181 5.809 6.115 769,911 -0.04(-0.67%)
Apr 29, 2020 6.032 6.297 5.999 6.156 2,290,272 +0.30(+5.08%)
Apr 28, 2020 5.561 5.925 5.537 5.859 679,579 +0.46(+8.58%)
Apr 27, 2020 4.958 5.479 4.900 5.396 893,102 +0.54(+11.05%)
Apr 24, 2020 4.710 4.950 4.644 4.859 646,945 +0.15(+3.16%)
Apr 23, 2020 4.520 4.764 4.520 4.710 458,534 +0.20(+4.40%)
Apr 22, 2020 4.586 4.619 4.429 4.512 668,251 -0.02(-0.37%)
Apr 21, 2020 4.437 4.579 4.380 4.528 613,162 -0.08(-1.79%)
Apr 20, 2020 4.594 4.734 4.512 4.611 703,583 -0.11(-2.28%)
Apr 17, 2020 4.694 4.834 4.603 4.718 1,012,410 +0.21(+4.77%)
Apr 16, 2020 4.388 4.578 4.342 4.504 669,074 +0.04(+0.93%)
Apr 15, 2020 4.735 4.818 4.429 4.462 708,602 -0.49(-9.85%)
Apr 14, 2020 5.099 5.214 4.743 4.950 1,230,534 -0.07(-1.48%)
Apr 13, 2020 5.041 5.090 4.818 5.024 853,557 -0.02(-0.49%)
Apr 09, 2020 4.892 5.148 4.892 5.049 1,062,148 +0.25(+5.16%)
Apr 08, 2020 4.388 4.822 4.388 4.801 850,960 +0.46(+10.67%)
Apr 07, 2020 4.173 4.429 4.082 4.338 1,611,339 +0.31(+7.58%)
Apr 06, 2020 3.958 4.074 3.884 4.033 1,098,260 +0.21(+5.40%)
Apr 03, 2020 3.925 3.983 3.694 3.826 910,637 -0.14(-3.54%)
Apr 02, 2020 3.842 4.090 3.727 3.966 1,103,648 +0.09(+2.35%)
Apr 01, 2020 3.975 4.165 3.809 3.876 1,064,555 -0.30(-7.13%)
Mar 31, 2020 4.090 4.231 4.024 4.173 1,361,225 +0.04(+1.00%)
Mar 30, 2020 4.338 4.338 3.950 4.132 734,913 -0.12(-2.91%)
Mar 27, 2020 4.041 4.462 3.942 4.256 1,046,053 +0.03(+0.78%)
Mar 26, 2020 3.826 4.231 3.710 4.223 1,400,552 +0.50(+13.30%)
Mar 25, 2020 3.446 3.785 3.305 3.727 1,523,726 +0.27(+7.89%)
Mar 24, 2020 3.347 3.504 3.239 3.454 957,784 +0.24(+7.46%)
Mar 23, 2020 3.272 3.388 2.900 3.214 731,229 -0.07(-2.02%)
Mar 20, 2020 3.363 3.628 3.248 3.281 1,359,118 -0.13(-3.87%)
Mar 19, 2020 3.355 3.586 2.942 3.413 1,181,235 +0.07(+1.98%)
Mar 18, 2020 3.768 3.942 3.301 3.347 1,103,963 -0.63(-15.80%)
Mar 17, 2020 3.991 4.111 3.785 3.975 1,316,693 +0.02(+0.52%)
Mar 16, 2020 4.060 4.321 3.938 3.954 1,494,375 -0.49(-11.01%)
Mar 13, 2020 5.234 5.275 4.337 4.443 1,745,311 -0.55(-11.09%)
Mar 12, 2020 5.136 5.536 4.965 4.998 1,216,074 -0.84(-14.39%)
Mar 11, 2020 5.723 5.894 5.666 5.837 942,986 -0.08(-1.38%)
Mar 10, 2020 6.106 6.159 5.666 5.919 1,156,315 -0.04(-0.68%)
Mar 09, 2020 6.163 6.538 5.927 5.960 1,271,966 -0.59(-8.97%)
Mar 06, 2020 6.351 6.661 6.326 6.547 1,221,681 -0.03(-0.50%)
Mar 05, 2020 6.685 6.808 6.506 6.579 818,865 -0.28(-4.04%)
Mar 04, 2020 6.669 6.913 6.604 6.856 1,079,889 +0.27(+4.08%)
Mar 03, 2020 6.726 6.979 6.563 6.587 805,088 -0.15(-2.30%)
Mar 02, 2020 6.514 6.750 6.457 6.742 1,017,596 +0.21(+3.25%)
Feb 28, 2020 6.441 6.734 6.375 6.530 1,131,895 -0.10(-1.48%)
Feb 27, 2020 6.530 6.767 6.441 6.628 1,782,473 -0.02(-0.37%)
Feb 26, 2020 6.922 6.987 6.644 6.653 1,050,368 -0.20(-2.97%)
Feb 25, 2020 7.052 7.130 6.848 6.856 1,002,524 -0.20(-2.77%)
Feb 24, 2020 7.394 7.394 7.044 7.052 661,660 -0.53(-6.99%)
Feb 21, 2020 7.704 7.704 7.525 7.582 494,682 -0.12(-1.59%)
Feb 20, 2020 7.672 7.802 7.582 7.704 542,590 -0.04(-0.53%)
Feb 19, 2020 7.835 7.876 7.729 7.745 434,405 -0.11(-1.35%)
Feb 18, 2020 7.965 8.022 7.823 7.851 566,311 -0.11(-1.33%)
Feb 14, 2020 8.267 8.316 7.916 7.957 604,217 -0.31(-3.75%)
Feb 13, 2020 8.357 8.658 8.120 8.267 1,454,442 -0.14(-1.65%)
Feb 12, 2020 7.884 9.278 7.884 8.405 3,896,424 +0.94(+12.55%)
Feb 11, 2020 7.484 7.582 7.443 7.468 434,409 +0.04(+0.55%)
Feb 10, 2020 7.460 7.500 7.358 7.427 245,928 -0.07(-0.98%)
Feb 07, 2020 7.509 7.525 7.394 7.500 298,428 -0.01(-0.11%)
Feb 06, 2020 7.509 7.566 7.435 7.509 427,810 +0.03(+0.44%)
Feb 05, 2020 7.272 7.509 7.264 7.476 398,850 +0.33(+4.68%)
Feb 04, 2020 7.134 7.305 7.125 7.142 491,349 +0.08(+1.15%)
Feb 03, 2020 7.077 7.174 7.028 7.060 499,321 +0.02(+0.23%)
Jan 31, 2020 7.313 7.386 7.024 7.044 558,465 -0.32(-4.32%)
Jan 30, 2020 7.142 7.362 7.142 7.362 492,838 +0.15(+2.15%)
Jan 29, 2020 7.378 7.411 7.199 7.207 577,107 -0.15(-2.00%)
Jan 28, 2020 7.443 7.484 7.346 7.354 331,962 -0.07(-0.88%)
Jan 27, 2020 7.337 7.443 7.329 7.419 503,774 +0.01(+0.11%)
Jan 24, 2020 7.419 7.443 7.346 7.411 371,778 -0.01(-0.11%)
Jan 23, 2020 7.411 7.484 7.329 7.419 305,301 +0.00(+0.00%)
Jan 22, 2020 7.419 7.484 7.370 7.419 326,975 +0.00(+0.00%)
Jan 21, 2020 7.435 7.435 7.231 7.419 551,585 -0.04(-0.55%)
Jan 17, 2020 7.639 7.639 7.427 7.460 298,060 -0.11(-1.51%)
Jan 16, 2020 7.558 7.606 7.517 7.574 358,447 +0.07(+0.98%)
Jan 15, 2020 7.378 7.525 7.354 7.500 432,144 +0.09(+1.21%)
Jan 14, 2020 7.297 7.427 7.256 7.411 422,163 +0.07(+0.89%)
Jan 13, 2020 7.207 7.346 7.158 7.346 502,503 +0.15(+2.04%)
Jan 10, 2020 7.093 7.215 7.044 7.199 451,016 +0.11(+1.61%)
Jan 09, 2020 7.248 7.248 7.052 7.085 462,238 -0.12(-1.70%)
Jan 08, 2020 7.248 7.264 7.134 7.207 540,261 -0.02(-0.34%)
Jan 07, 2020 7.354 7.378 7.134 7.231 572,213 -0.17(-2.31%)
Jan 06, 2020 7.272 7.492 7.219 7.403 975,680 +0.07(+1.00%)
Jan 03, 2020 7.346 7.403 7.264 7.329 493,946 -0.10(-1.32%)
Jan 02, 2020 7.664 7.664 7.370 7.427 619,724 -0.20(-2.67%)
Dec 31, 2019 7.590 7.676 7.580 7.631 387,111 +0.02(+0.32%)
Dec 30, 2019 7.615 7.672 7.533 7.606 351,137 -0.01(-0.11%)
Dec 27, 2019 7.721 7.721 7.582 7.615 301,617 -0.04(-0.53%)
Dec 26, 2019 7.786 7.786 7.639 7.655 220,216 -0.10(-1.26%)
Dec 24, 2019 7.753 7.778 7.688 7.753 291,559 -0.02(-0.21%)
Dec 23, 2019 7.884 7.916 7.737 7.770 336,324 -0.08(-1.04%)
Dec 20, 2019 7.786 7.876 7.761 7.851 1,061,979 +0.06(+0.73%)
Dec 19, 2019 7.892 7.892 7.737 7.794 472,841 -0.10(-1.24%)
Dec 18, 2019 7.859 7.908 7.810 7.892 555,944 +0.07(+0.94%)
Dec 17, 2019 7.802 7.827 7.729 7.818 550,019 +0.02(+0.21%)
Dec 16, 2019 7.827 7.908 7.786 7.802 626,944 +0.00(+0.00%)
Dec 13, 2019 7.761 7.827 7.615 7.802 764,654 +0.06(+0.74%)
Dec 12, 2019 7.696 7.745 7.647 7.745 530,134 +0.02(+0.21%)
Dec 11, 2019 7.541 7.729 7.468 7.729 681,056 +0.24(+3.16%)
Dec 10, 2019 7.541 7.574 7.476 7.492 675,073 -0.05(-0.65%)
Dec 09, 2019 7.558 7.590 7.500 7.541 462,215 -0.02(-0.32%)
Dec 06, 2019 7.476 7.712 7.476 7.566 559,937 +0.17(+2.32%)
Dec 05, 2019 7.313 7.435 7.301 7.394 1,019,550 +0.07(+1.00%)
Dec 04, 2019 7.248 7.435 7.223 7.321 564,717 +0.12(+1.70%)
Dec 03, 2019 7.280 7.329 7.130 7.199 686,899 -0.14(-1.89%)
Dec 02, 2019 7.460 7.488 7.305 7.337 775,380 -0.12(-1.64%)
Nov 29, 2019 7.443 7.541 7.394 7.460 176,506 -0.05(-0.65%)
Nov 27, 2019 7.476 7.558 7.447 7.509 336,330 +0.05(+0.71%)
Nov 26, 2019 7.529 7.609 7.431 7.456 620,217 -0.10(-1.29%)
Nov 25, 2019 7.415 7.666 7.407 7.553 718,904 +0.19(+2.53%)
Nov 22, 2019 7.480 7.553 7.367 7.367 427,168 -0.08(-1.09%)
Nov 21, 2019 7.690 7.747 7.448 7.448 705,227 -0.23(-3.06%)
Nov 20, 2019 7.626 7.755 7.626 7.682 901,178 +0.00(+0.00%)
Nov 19, 2019 7.626 7.723 7.618 7.682 709,044 +0.07(+0.96%)
Nov 18, 2019 7.593 7.666 7.561 7.609 500,442 +0.02(+0.32%)
Nov 15, 2019 7.650 7.694 7.553 7.585 454,098 -0.02(-0.21%)
Nov 14, 2019 7.545 7.658 7.537 7.601 443,434 +0.06(+0.86%)
Nov 13, 2019 7.529 7.609 7.456 7.537 1,009,405 -0.04(-0.53%)
Nov 12, 2019 7.609 7.674 7.569 7.577 486,247 +0.00(+0.00%)
Nov 11, 2019 7.488 7.601 7.488 7.577 367,393 +0.03(+0.43%)
Nov 08, 2019 7.520 7.595 7.488 7.545 480,039 -0.02(-0.21%)
Nov 07, 2019 7.650 7.707 7.545 7.561 446,360 -0.01(-0.11%)
Nov 06, 2019 7.658 7.707 7.545 7.569 555,674 -0.09(-1.16%)
Nov 05, 2019 7.699 7.779 7.561 7.658 617,146 +0.04(+0.53%)
Nov 04, 2019 7.488 7.690 7.488 7.618 1,068,255 +0.18(+2.39%)
Nov 01, 2019 7.472 7.504 7.334 7.439 1,002,203 +0.03(+0.44%)
Oct 31, 2019 7.261 7.488 7.237 7.407 1,421,008 +0.19(+2.58%)
Oct 30, 2019 7.844 7.860 7.116 7.221 1,691,235 -0.91(-11.24%)
Oct 29, 2019 8.095 8.204 7.990 8.136 1,031,658 +0.00(+0.00%)
Oct 28, 2019 8.136 8.298 8.119 8.136 921,276 +0.02(+0.20%)
Oct 25, 2019 8.119 8.306 8.095 8.119 652,982 +0.00(+0.00%)
Oct 24, 2019 8.168 8.217 8.055 8.119 670,378 -0.05(-0.59%)
Oct 23, 2019 7.966 8.192 7.925 8.168 957,256 +0.19(+2.44%)
Oct 22, 2019 7.998 8.063 7.901 7.974 836,776 -0.06(-0.71%)
Oct 21, 2019 8.006 8.095 7.953 8.030 868,080 +0.11(+1.33%)
Oct 18, 2019 7.893 7.958 7.877 7.925 468,428 +0.04(+0.51%)
Oct 17, 2019 7.804 7.901 7.771 7.885 621,564 +0.12(+1.56%)
Oct 16, 2019 7.699 7.804 7.674 7.763 437,991 +0.03(+0.42%)
Oct 15, 2019 7.804 7.864 7.715 7.731 299,302 -0.07(-0.93%)
Oct 14, 2019 7.852 7.871 7.755 7.804 377,398 -0.09(-1.13%)
Oct 11, 2019 7.917 8.006 7.877 7.893 516,728 +0.10(+1.25%)
Oct 10, 2019 7.788 7.856 7.771 7.796 456,623 +0.03(+0.42%)
Oct 09, 2019 7.739 7.792 7.707 7.763 403,843 +0.08(+1.05%)
Oct 08, 2019 7.658 7.723 7.593 7.682 513,608 -0.07(-0.94%)
Oct 07, 2019 7.763 7.820 7.658 7.755 661,749 -0.08(-1.03%)
Oct 04, 2019 7.642 7.844 7.642 7.836 497,210 +0.17(+2.22%)
Oct 03, 2019 7.699 7.731 7.520 7.666 397,573 -0.10(-1.25%)
Oct 02, 2019 7.763 7.779 7.593 7.763 775,253 -0.06(-0.72%)
Oct 01, 2019 8.022 8.160 7.820 7.820 622,233 -0.17(-2.13%)
Sep 30, 2019 8.030 8.111 7.925 7.990 640,232 -0.04(-0.50%)
Sep 27, 2019 7.982 8.103 7.958 8.030 445,327 +0.08(+1.02%)
Sep 26, 2019 7.966 8.034 7.848 7.949 347,655 -0.04(-0.51%)
Sep 25, 2019 7.820 8.038 7.820 7.990 510,014 +0.19(+2.39%)
Sep 24, 2019 7.909 8.006 7.796 7.804 702,005 -0.11(-1.43%)
Sep 23, 2019 7.796 7.949 7.771 7.917 781,536 +0.12(+1.56%)
Sep 20, 2019 7.828 7.869 7.731 7.796 1,732,022 +0.04(+0.52%)
Sep 19, 2019 7.828 7.844 7.715 7.755 761,200 +0.01(+0.10%)
Sep 18, 2019 7.852 7.877 7.666 7.747 676,363 -0.11(-1.44%)
Sep 17, 2019 7.860 7.917 7.796 7.860 620,703 -0.07(-0.92%)
Sep 16, 2019 8.079 8.079 7.885 7.933 533,072 -0.19(-2.29%)
Sep 13, 2019 8.225 8.276 8.051 8.119 663,235 -0.03(-0.40%)
Sep 12, 2019 8.128 8.192 7.982 8.152 599,825 +0.04(+0.50%)
Sep 11, 2019 8.047 8.111 7.909 8.111 530,459 +0.12(+1.52%)
Sep 10, 2019 7.731 8.087 7.658 7.990 905,997 +0.27(+3.46%)
Sep 09, 2019 7.553 7.723 7.533 7.723 805,919 +0.19(+2.47%)
Sep 06, 2019 7.520 7.585 7.448 7.537 492,640 +0.02(+0.22%)
Sep 05, 2019 7.569 7.654 7.468 7.520 730,568 +0.08(+1.09%)
Sep 04, 2019 7.383 7.516 7.334 7.439 595,909 +0.15(+2.11%)
Sep 03, 2019 7.439 7.480 7.286 7.286 632,125 -0.22(-2.91%)
Aug 30, 2019 7.529 7.634 7.472 7.504 581,458 +0.00(+0.00%)
Aug 29, 2019 7.585 7.658 7.504 7.504 634,490 +0.00(+0.00%)
Aug 28, 2019 7.310 7.609 7.263 7.504 772,366 +0.19(+2.66%)
Aug 27, 2019 7.618 7.658 7.310 7.310 748,428 -0.24(-3.22%)
Aug 26, 2019 7.844 7.844 7.545 7.553 705,610 -0.16(-2.10%)
Aug 23, 2019 7.901 8.022 7.715 7.715 905,726 -0.25(-3.15%)
Aug 22, 2019 7.852 8.006 7.832 7.966 953,127 +0.15(+1.86%)
Aug 21, 2019 7.780 7.876 7.756 7.820 778,532 +0.12(+1.57%)
Aug 20, 2019 7.683 7.742 7.643 7.699 570,370 +0.01(+0.10%)
Aug 19, 2019 7.796 7.892 7.663 7.691 723,838 +0.01(+0.10%)
Aug 16, 2019 7.627 7.748 7.619 7.683 672,078 +0.08(+1.06%)
Aug 15, 2019 7.579 7.675 7.530 7.603 685,337 +0.05(+0.64%)
Aug 14, 2019 7.571 7.651 7.482 7.554 726,175 -0.14(-1.78%)
Aug 13, 2019 7.538 7.800 7.538 7.691 533,571 +0.12(+1.59%)
Aug 12, 2019 7.498 7.595 7.394 7.571 471,700 +0.04(+0.53%)
Aug 09, 2019 7.643 7.683 7.394 7.530 1,101,776 -0.18(-2.30%)
Aug 08, 2019 7.595 7.748 7.530 7.707 809,348 +0.20(+2.68%)
Aug 07, 2019 7.691 7.691 7.398 7.506 1,085,757 -0.19(-2.41%)
Aug 06, 2019 7.731 7.796 7.579 7.691 776,122 +0.02(+0.21%)
Aug 05, 2019 7.595 7.715 7.418 7.675 924,635 -0.08(-1.04%)
Aug 02, 2019 7.796 7.804 7.546 7.756 805,450 -0.06(-0.82%)
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.