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 )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 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%)
May 01, 2009 1.622 1.808 1.560 1.738 478,287 +0.12(+7.18%)
Apr 30, 2009 1.606 1.816 1.606 1.622 553,946 +0.02(+1.46%)
Apr 29, 2009 1.583 1.614 1.436 1.599 402,709 +0.05(+3.52%)
Apr 28, 2009 1.381 1.575 1.358 1.544 250,412 +0.12(+8.74%)
Apr 27, 2009 1.684 1.684 1.397 1.420 408,123 -0.30(-17.57%)
Apr 24, 2009 1.700 1.777 1.583 1.723 582,970 +0.05(+2.78%)
Apr 23, 2009 1.591 1.785 1.397 1.676 749,899 +0.09(+5.37%)
Apr 22, 2009 1.086 1.707 1.032 1.591 1,056,741 +0.49(+44.37%)
Apr 21, 2009 0.9623 1.102 0.9623 1.102 234,389 +0.14(+14.52%)
Apr 20, 2009 1.032 1.063 0.9546 0.9623 303,817 -0.06(-6.06%)
Apr 17, 2009 1.024 1.024 0.9468 1.024 276,896 +0.01(+0.76%)
Apr 16, 2009 0.9390 1.018 0.9313 1.017 240,342 +0.09(+9.17%)
Apr 15, 2009 0.8925 0.9778 0.8925 0.9313 391,596 +0.05(+5.26%)
Apr 14, 2009 0.9701 0.9856 0.8769 0.8847 520,556 -0.12(-11.63%)
Apr 13, 2009 0.9701 1.017 0.9546 1.001 242,305 +0.02(+1.58%)
Apr 09, 2009 1.017 1.032 0.9623 0.9856 476,783 +0.04(+4.10%)
Apr 08, 2009 0.8769 1.125 0.8769 0.9468 609,062 +0.08(+8.93%)
Apr 07, 2009 0.9235 0.9623 0.7528 0.8692 717,618 -0.06(-6.67%)
Apr 06, 2009 1.172 1.172 0.9313 0.9313 788,060 -0.21(-18.37%)
Apr 03, 2009 1.180 1.358 1.048 1.141 519,387 -0.17(-13.02%)
Apr 02, 2009 0.9701 1.319 0.9546 1.312 563,019 +0.38(+40.83%)
Apr 01, 2009 0.7528 0.9313 0.7528 0.9313 301,054 +0.17(+22.45%)
Mar 31, 2009 0.9157 0.9352 0.7605 0.7605 549,412 -0.14(-15.52%)
Mar 30, 2009 0.9313 0.9468 0.8537 0.9002 394,667 -0.12(-12.12%)
Mar 26, 2009 0.9313 1.024 0.8925 1.024 430,407 +0.09(+10.00%)
Mar 25, 2009 0.9080 0.9546 0.8769 0.9313 324,987 +0.03(+3.45%)
Mar 24, 2009 0.9468 1.009 0.9002 0.9002 283,258 -0.09(-9.37%)
Mar 23, 2009 0.9895 1.001 0.9701 0.9934 340,564 +0.01(+0.79%)
Mar 20, 2009 0.9701 1.180 0.9235 0.9856 862,312 +0.02(+2.42%)
Mar 19, 2009 1.086 1.086 0.9313 0.9623 194,889 -0.11(-10.14%)
Mar 18, 2009 0.9701 1.125 0.9623 1.071 279,405 +0.10(+10.40%)
Mar 17, 2009 0.9390 0.9856 0.8614 0.9701 266,119 +0.04(+4.17%)
Mar 16, 2009 0.9468 0.9623 0.9157 0.9313 179,943 -0.02(-1.64%)
Mar 13, 2009 0.9934 0.9934 0.9080 0.9468 0 -0.01(-0.81%)
Mar 12, 2009 0.9701 1.017 0.9080 0.9546 460,480 -0.02(-1.60%)
Mar 11, 2009 1.040 1.234 0.9313 0.9701 239,773 -0.11(-10.07%)
Mar 10, 2009 0.9701 1.265 0.9701 1.079 378,198 +0.12(+13.01%)
Mar 09, 2009 0.8459 1.009 0.8459 0.9546 355,340 +0.10(+11.82%)
Mar 06, 2009 0.9390 0.9623 0.8071 0.8537 0 -0.08(-8.33%)
Mar 05, 2009 1.032 1.086 0.9313 0.9313 113,045 -0.12(-11.11%)
Mar 04, 2009 0.9313 1.086 0.9235 1.048 307,818 -0.13(-11.18%)
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.