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 )

4.880 -0.040 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2022 5.209 5.209 4.986 5.181 1,014,235 -0.03(-0.54%)
Nov 29, 2022 5.107 5.237 5.079 5.209 668,247 +0.14(+2.75%)
Nov 28, 2022 5.060 5.116 5.005 5.070 642,106 -0.05(-0.91%)
Nov 25, 2022 5.126 5.163 5.070 5.116 270,081 +0.02(+0.37%)
Nov 23, 2022 4.967 5.098 4.958 5.098 501,322 +0.11(+2.14%)
Nov 22, 2022 4.981 5.037 4.913 4.991 672,484 +0.06(+1.30%)
Nov 21, 2022 4.871 4.926 4.807 4.926 550,235 +0.06(+1.13%)
Nov 18, 2022 4.954 4.963 4.853 4.871 641,152 -0.01(-0.19%)
Nov 17, 2022 4.725 4.881 4.725 4.881 433,643 +0.05(+0.95%)
Nov 16, 2022 5.000 5.014 4.798 4.835 634,374 -0.19(-3.83%)
Nov 15, 2022 4.926 5.117 4.876 5.027 969,808 +0.22(+4.58%)
Nov 14, 2022 5.137 5.137 4.789 4.807 898,257 -0.33(-6.43%)
Nov 11, 2022 5.137 5.243 5.064 5.137 893,007 -0.02(-0.36%)
Nov 10, 2022 4.972 5.261 4.963 5.156 933,102 +0.38(+7.87%)
Nov 09, 2022 4.926 4.926 4.670 4.780 1,201,820 -0.18(-3.70%)
Nov 08, 2022 4.587 5.082 4.550 4.963 1,561,829 +0.55(+12.47%)
Nov 07, 2022 4.312 4.440 4.312 4.413 892,664 +0.12(+2.78%)
Nov 04, 2022 4.257 4.358 4.229 4.293 882,652 +0.12(+2.86%)
Nov 03, 2022 4.156 4.193 4.087 4.174 755,354 -0.01(-0.22%)
Nov 02, 2022 4.275 4.174 4.183 962,208 -0.12(-2.77%)
Nov 01, 2022 4.293 4.339 4.257 4.303 914,816 +0.08(+1.96%)
Oct 31, 2022 4.293 4.303 4.220 4.220 1,017,896 -0.09(-2.13%)
Oct 28, 2022 4.211 4.330 4.202 4.312 851,737 +0.12(+2.84%)
Oct 27, 2022 4.229 4.394 4.147 4.193 1,596,905 -0.01(-0.22%)
Oct 26, 2022 4.174 4.293 4.110 4.202 955,232 +0.09(+2.23%)
Oct 25, 2022 3.963 4.128 3.945 4.110 1,108,457 +0.16(+3.94%)
Oct 24, 2022 3.972 4.000 3.917 3.954 915,530 +0.00(+0.00%)
Oct 21, 2022 3.982 4.014 3.945 3.954 730,112 -0.02(-0.46%)
Oct 20, 2022 4.046 4.059 3.936 3.972 702,356 -0.05(-1.14%)
Oct 19, 2022 4.193 4.202 3.926 4.018 919,237 -0.17(-4.16%)
Oct 18, 2022 4.266 4.348 4.183 4.193 771,743 +0.00(+0.00%)
Oct 17, 2022 4.293 4.330 4.165 4.193 748,953 -0.02(-0.44%)
Oct 14, 2022 4.321 4.366 4.165 4.211 925,702 -0.05(-1.08%)
Oct 13, 2022 4.018 4.321 4.018 4.257 1,535,923 -0.35(-7.57%)
Oct 12, 2022 4.660 4.670 4.541 4.605 781,594 -0.05(-0.99%)
Oct 11, 2022 4.633 4.722 4.578 4.651 633,436 +0.04(+0.80%)
Oct 10, 2022 4.587 4.670 4.541 4.615 586,075 +0.06(+1.21%)
Oct 07, 2022 4.725 4.734 4.550 4.559 939,576 -0.22(-4.61%)
Oct 06, 2022 4.807 4.826 4.715 4.780 403,484 -0.06(-1.33%)
Oct 05, 2022 4.816 4.853 4.715 4.844 691,843 -0.06(-1.31%)
Oct 04, 2022 4.734 4.908 4.734 4.908 859,185 +0.28(+5.94%)
Oct 03, 2022 4.596 4.725 4.481 4.633 1,023,877 +0.14(+3.06%)
Sep 30, 2022 4.596 4.633 4.495 4.495 599,835 -0.08(-1.80%)
Sep 29, 2022 4.660 4.670 4.537 4.578 630,113 -0.13(-2.73%)
Sep 28, 2022 4.642 4.761 4.587 4.706 572,651 +0.10(+2.19%)
Sep 27, 2022 4.679 4.752 4.578 4.605 651,949 -0.03(-0.59%)
Sep 26, 2022 4.688 4.761 4.615 4.633 796,097 -0.08(-1.75%)
Sep 23, 2022 4.807 4.826 4.624 4.715 1,050,364 -0.15(-3.02%)
Sep 22, 2022 4.936 4.981 4.862 4.862 517,552 -0.08(-1.67%)
Sep 21, 2022 5.055 5.082 4.945 4.945 542,809 -0.04(-0.74%)
Sep 20, 2022 5.064 5.064 4.945 4.981 698,099 -0.13(-2.51%)
Sep 19, 2022 4.945 5.110 4.936 5.110 1,104,270 +0.12(+2.39%)
Sep 16, 2022 4.871 4.991 4.798 4.991 1,965,224 +0.05(+0.93%)
Sep 15, 2022 4.917 5.009 4.903 4.945 904,928 +0.02(+0.37%)
Sep 14, 2022 5.073 5.073 4.881 4.926 892,947 -0.13(-2.54%)
Sep 13, 2022 5.257 5.275 5.018 5.055 683,405 -0.28(-5.33%)
Sep 12, 2022 5.403 5.408 5.293 5.339 578,746 +0.02(+0.34%)
Sep 09, 2022 5.165 5.321 5.165 5.321 953,999 +0.18(+3.57%)
Sep 08, 2022 5.147 5.156 5.059 5.137 530,576 -0.06(-1.23%)
Sep 07, 2022 5.137 5.238 5.092 5.202 670,715 +0.06(+1.25%)
Sep 06, 2022 5.275 5.358 5.069 5.137 744,220 -0.11(-2.10%)
Sep 02, 2022 5.440 5.453 5.238 5.248 874,782 -0.12(-2.22%)
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.