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 )

4.860 +0.020 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 5.208 5.208 4.985 5.180 1,014,488 -0.03(-0.54%)
Nov 29, 2022 5.106 5.236 5.078 5.208 668,414 +0.14(+2.75%)
Nov 28, 2022 5.059 5.115 5.003 5.068 642,266 -0.05(-0.91%)
Nov 25, 2022 5.124 5.161 5.068 5.115 270,148 +0.02(+0.36%)
Nov 23, 2022 4.966 5.096 4.957 5.096 501,447 +0.11(+2.14%)
Nov 22, 2022 4.980 5.035 4.911 4.989 672,652 +0.06(+1.30%)
Nov 21, 2022 4.870 4.925 4.806 4.925 550,372 +0.06(+1.13%)
Nov 18, 2022 4.953 4.962 4.852 4.870 641,312 -0.01(-0.19%)
Nov 17, 2022 4.723 4.879 4.723 4.879 433,752 +0.05(+0.95%)
Nov 16, 2022 4.999 5.012 4.797 4.833 634,532 -0.19(-3.83%)
Nov 15, 2022 4.925 5.115 4.875 5.026 970,051 +0.22(+4.58%)
Nov 14, 2022 5.136 5.136 4.788 4.806 898,481 -0.33(-6.43%)
Nov 11, 2022 5.136 5.242 5.063 5.136 893,231 -0.02(-0.36%)
Nov 10, 2022 4.971 5.260 4.962 5.154 933,335 +0.38(+7.87%)
Nov 09, 2022 4.925 4.925 4.668 4.778 1,202,120 -0.18(-3.70%)
Nov 08, 2022 4.586 5.081 4.549 4.962 1,562,219 +0.55(+12.47%)
Nov 07, 2022 4.311 4.439 4.311 4.412 892,887 +0.12(+2.78%)
Nov 04, 2022 4.256 4.357 4.228 4.292 882,873 +0.12(+2.86%)
Nov 03, 2022 4.155 4.191 4.086 4.173 755,543 -0.01(-0.22%)
Nov 02, 2022 4.274 4.173 4.182 962,449 -0.12(-2.77%)
Nov 01, 2022 4.292 4.338 4.256 4.302 915,044 +0.08(+1.96%)
Oct 31, 2022 4.292 4.302 4.219 4.219 1,018,151 -0.09(-2.13%)
Oct 28, 2022 4.210 4.329 4.201 4.311 851,950 +0.12(+2.84%)
Oct 27, 2022 4.228 4.393 4.146 4.191 1,597,305 -0.01(-0.22%)
Oct 26, 2022 4.173 4.292 4.109 4.201 955,471 +0.09(+2.23%)
Oct 25, 2022 3.962 4.127 3.944 4.109 1,108,734 +0.16(+3.94%)
Oct 24, 2022 3.971 3.999 3.916 3.953 915,759 +0.00(+0.00%)
Oct 21, 2022 3.981 4.013 3.944 3.953 730,294 -0.02(-0.46%)
Oct 20, 2022 4.045 4.058 3.935 3.971 702,532 -0.05(-1.14%)
Oct 19, 2022 4.191 4.201 3.925 4.017 919,467 -0.17(-4.16%)
Oct 18, 2022 4.265 4.347 4.182 4.191 771,936 +0.00(+0.00%)
Oct 17, 2022 4.292 4.329 4.164 4.191 749,140 -0.02(-0.44%)
Oct 14, 2022 4.320 4.365 4.164 4.210 925,933 -0.05(-1.08%)
Oct 13, 2022 4.017 4.320 4.017 4.256 1,536,307 -0.35(-7.57%)
Oct 12, 2022 4.659 4.668 4.540 4.604 781,790 -0.05(-0.99%)
Oct 11, 2022 4.632 4.721 4.577 4.650 633,595 +0.04(+0.80%)
Oct 10, 2022 4.586 4.668 4.540 4.613 586,222 +0.06(+1.21%)
Oct 07, 2022 4.723 4.733 4.549 4.558 939,811 -0.22(-4.61%)
Oct 06, 2022 4.806 4.824 4.714 4.778 403,585 -0.06(-1.33%)
Oct 05, 2022 4.815 4.852 4.714 4.843 692,016 -0.06(-1.31%)
Oct 04, 2022 4.733 4.907 4.733 4.907 859,399 +0.28(+5.94%)
Oct 03, 2022 4.595 4.723 4.480 4.632 1,024,133 +0.14(+3.06%)
Sep 30, 2022 4.595 4.632 4.494 4.494 599,985 -0.08(-1.80%)
Sep 29, 2022 4.659 4.668 4.535 4.577 630,270 -0.13(-2.73%)
Sep 28, 2022 4.641 4.760 4.586 4.705 572,795 +0.10(+2.19%)
Sep 27, 2022 4.678 4.751 4.577 4.604 652,111 -0.03(-0.59%)
Sep 26, 2022 4.687 4.760 4.613 4.632 796,296 -0.08(-1.75%)
Sep 23, 2022 4.806 4.824 4.623 4.714 1,050,627 -0.15(-3.02%)
Sep 22, 2022 4.934 4.980 4.861 4.861 517,682 -0.08(-1.67%)
Sep 21, 2022 5.054 5.081 4.944 4.944 542,945 -0.04(-0.74%)
Sep 20, 2022 5.063 5.063 4.944 4.980 698,273 -0.13(-2.51%)
Sep 19, 2022 4.944 5.109 4.934 5.109 1,104,546 +0.12(+2.39%)
Sep 16, 2022 4.870 4.989 4.797 4.989 1,965,715 +0.05(+0.93%)
Sep 15, 2022 4.916 5.008 4.902 4.944 905,154 +0.02(+0.37%)
Sep 14, 2022 5.072 5.072 4.879 4.925 893,171 -0.13(-2.54%)
Sep 13, 2022 5.255 5.274 5.017 5.054 683,576 -0.28(-5.33%)
Sep 12, 2022 5.402 5.407 5.292 5.338 578,891 +0.02(+0.34%)
Sep 09, 2022 5.164 5.320 5.164 5.320 954,238 +0.18(+3.57%)
Sep 08, 2022 5.145 5.154 5.058 5.136 530,709 -0.06(-1.23%)
Sep 07, 2022 5.136 5.237 5.090 5.200 670,882 +0.06(+1.25%)
Sep 06, 2022 5.274 5.356 5.067 5.136 744,406 -0.11(-2.10%)
Sep 02, 2022 5.439 5.451 5.237 5.246 875,001 -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.