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 )

5.140 +0.040 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2009 0.9293 0.9490 0.7718 0.7718 541,395 -0.14(-15.52%)
Mar 30, 2009 0.9451 0.9608 0.8663 0.9136 388,908 -0.13(-12.12%)
Mar 26, 2009 0.9451 1.040 0.9057 1.040 424,126 +0.09(+10.00%)
Mar 25, 2009 0.9214 0.9687 0.8899 0.9451 320,245 +0.03(+3.45%)
Mar 24, 2009 0.9608 1.024 0.9136 0.9136 279,125 -0.09(-9.37%)
Mar 23, 2009 1.004 1.016 0.9844 1.008 335,595 +0.01(+0.79%)
Mar 20, 2009 0.9844 1.197 0.9372 1.000 849,730 +0.02(+2.42%)
Mar 19, 2009 1.103 1.103 0.9451 0.9766 192,046 -0.11(-10.15%)
Mar 18, 2009 0.9844 1.142 0.9766 1.087 275,328 +0.10(+10.40%)
Mar 17, 2009 0.9529 1.000 0.8742 0.9844 262,236 +0.04(+4.17%)
Mar 16, 2009 0.9608 0.9766 0.9293 0.9451 177,318 -0.02(-1.64%)
Mar 13, 2009 1.008 1.008 0.9214 0.9608 0 -0.01(-0.81%)
Mar 12, 2009 0.9844 1.032 0.9214 0.9687 453,761 -0.02(-1.60%)
Mar 11, 2009 1.055 1.252 0.9451 0.9844 236,274 -0.11(-10.07%)
Mar 10, 2009 0.9844 1.284 0.9844 1.095 372,679 +0.13(+13.01%)
Mar 09, 2009 0.8584 1.024 0.8584 0.9687 350,155 +0.10(+11.82%)
Mar 06, 2009 0.9529 0.9766 0.8191 0.8663 0 -0.08(-8.33%)
Mar 05, 2009 1.047 1.103 0.9451 0.9451 111,396 -0.12(-11.11%)
Mar 04, 2009 0.9451 1.103 0.9372 1.063 303,326 -0.13(-11.18%)
Mar 02, 2009 0.7875 1.292 0.7797 1.197 683,729 +0.45(+60.00%)
Feb 27, 2009 0.5670 0.9608 0.5434 0.7482 885,785 +0.22(+41.79%)
Feb 26, 2009 0.7245 0.7482 0.5277 0.5277 722,380 -0.18(-25.56%)
Feb 25, 2009 0.8821 0.8821 0.6930 0.7088 333,820 -0.15(-17.43%)
Feb 24, 2009 0.8033 0.9057 0.7875 0.8584 280,553 +0.09(+12.37%)
Feb 23, 2009 0.9057 0.9057 0.7639 0.7639 263,086 -0.05(-5.83%)
Feb 20, 2009 0.9057 0.9372 0.8033 0.8112 165,529 -0.11(-11.97%)
Feb 19, 2009 1.063 1.087 0.9057 0.9214 142,305 -0.13(-12.69%)
Feb 18, 2009 1.118 1.118 1.032 1.055 146,982 -0.05(-4.29%)
Feb 17, 2009 1.433 1.457 1.103 1.103 411,320 -0.39(-25.93%)
Feb 13, 2009 1.339 1.567 1.331 1.488 256,998 +0.16(+11.83%)
Feb 12, 2009 1.394 1.394 1.268 1.331 98,518 -0.09(-6.11%)
Feb 11, 2009 1.362 1.473 1.362 1.418 135,742 +0.06(+4.05%)
Feb 10, 2009 1.544 1.591 1.362 1.362 205,534 -0.19(-12.18%)
Feb 09, 2009 1.559 1.591 1.504 1.551 118,877 -0.01(-0.51%)
Feb 06, 2009 1.418 1.575 1.418 1.559 273,017 +0.13(+9.39%)
Feb 05, 2009 1.362 1.559 1.134 1.425 404,762 +0.05(+3.43%)
Feb 04, 2009 1.662 1.670 1.331 1.378 283,077 -0.28(-16.67%)
Feb 03, 2009 1.512 1.709 1.362 1.654 411,328 +0.15(+9.95%)
Feb 02, 2009 1.473 1.532 1.465 1.504 256,002 -0.01(-0.52%)
Jan 30, 2009 1.544 1.544 1.339 1.512 0 +0.00(+0.00%)
Jan 29, 2009 1.292 1.575 1.268 1.512 391,052 +0.21(+16.36%)
Jan 28, 2009 1.410 1.418 1.229 1.299 359,018 -0.09(-6.25%)
Jan 27, 2009 1.394 1.425 1.378 1.386 148,424 -0.01(-0.56%)
Jan 26, 2009 1.418 1.441 1.378 1.394 229,877 -0.02(-1.12%)
Jan 23, 2009 1.544 1.544 1.331 1.410 438,388 -0.17(-10.95%)
Jan 22, 2009 1.717 1.827 1.528 1.583 345,942 -0.17(-9.87%)
Jan 21, 2009 1.929 2.000 1.457 1.756 954,992 -0.14(-7.47%)
Jan 20, 2009 2.245 2.276 1.866 1.898 459,139 -0.42(-18.03%)
Jan 16, 2009 2.591 2.638 2.237 2.315 532,857 -0.26(-10.09%)
Jan 15, 2009 2.709 2.709 2.205 2.575 971,558 -0.11(-4.11%)
Jan 14, 2009 2.756 2.780 2.465 2.686 351,415 -0.13(-4.48%)
Jan 13, 2009 2.686 2.953 2.575 2.812 374,281 +0.13(+5.00%)
Jan 12, 2009 3.111 3.111 2.441 2.678 453,531 -0.43(-13.71%)
Jan 09, 2009 3.623 3.646 3.103 3.103 415,350 -0.54(-14.90%)
Jan 08, 2009 3.150 3.662 2.804 3.646 713,628 +0.36(+11.03%)
Jan 07, 2009 3.520 3.701 3.192 3.284 702,943 -0.26(-7.33%)
Jan 06, 2009 3.095 3.772 3.087 3.544 593,102 +0.46(+14.80%)
Jan 05, 2009 2.985 3.111 2.678 3.087 710,955 +0.08(+2.62%)
Jan 02, 2009 2.701 3.056 2.449 3.008 0 +0.29(+10.72%)
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.