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 (%)
Feb 28, 2018 10.40 10.42 9.969 10.01 870,265 -0.31(-2.99%)
Feb 27, 2018 10.51 10.71 10.30 10.32 568,418 -0.28(-2.60%)
Feb 26, 2018 10.63 10.71 10.40 10.59 639,165 +0.00(+0.00%)
Feb 23, 2018 10.47 10.71 10.44 10.59 533,581 +0.20(+1.89%)
Feb 22, 2018 10.51 10.91 10.40 10.40 954,423 -0.12(-1.12%)
Feb 21, 2018 10.47 10.75 10.47 10.51 950,521 +0.00(+0.00%)
Feb 20, 2018 10.71 10.89 10.51 10.51 901,306 -0.24(-2.20%)
Feb 16, 2018 10.75 10.75 10.75 0 -0.08(-0.73%)
Feb 15, 2018 10.36 10.97 10.17 10.83 2,499,598 +0.63(+6.18%)
Feb 14, 2018 10.12 10.59 10.04 10.20 2,569,282 +1.42(+16.14%)
Feb 13, 2018 8.663 8.860 8.663 8.781 2,021,727 +0.00(+0.00%)
Feb 12, 2018 8.821 8.939 8.742 8.781 2,019,003 +0.00(+0.00%)
Feb 09, 2018 8.939 8.978 8.702 8.781 965,226 -0.08(-0.89%)
Feb 08, 2018 9.017 9.017 8.880 8.860 592,424 -0.12(-1.32%)
Feb 07, 2018 8.978 8.978 8.899 8.978 468,990 +0.00(+0.00%)
Feb 06, 2018 8.624 9.096 8.584 8.978 772,226 -0.02(-0.22%)
Feb 05, 2018 8.978 9.195 8.899 8.998 601,657 -0.06(-0.65%)
Feb 02, 2018 9.293 9.293 9.057 9.057 904,872 -0.32(-3.36%)
Feb 01, 2018 9.254 9.431 9.136 9.372 577,828 +0.04(+0.42%)
Jan 31, 2018 9.451 9.470 9.273 9.332 442,862 -0.04(-0.42%)
Jan 30, 2018 9.411 9.569 9.372 9.372 407,491 -0.12(-1.24%)
Jan 29, 2018 9.647 9.708 9.490 9.490 380,091 -0.24(-2.43%)
Jan 26, 2018 9.687 9.785 9.529 9.726 352,992 +0.12(+1.23%)
Jan 25, 2018 9.608 9.608 9.214 9.608 950,036 +0.08(+0.83%)
Jan 24, 2018 10.04 10.04 9.529 9.529 827,320 -0.47(-4.72%)
Jan 23, 2018 10.08 10.12 9.844 10.00 314,084 +0.00(+0.00%)
Jan 22, 2018 10.08 10.08 9.884 10.00 231,708 -0.08(-0.78%)
Jan 19, 2018 9.884 10.18 9.844 10.08 349,471 +0.16(+1.59%)
Jan 18, 2018 10.08 10.08 9.844 9.923 377,494 -0.16(-1.56%)
Jan 17, 2018 10.08 10.08 9.825 10.08 378,301 +0.08(+0.79%)
Jan 16, 2018 10.16 10.36 9.884 10.00 576,504 -0.08(-0.78%)
Jan 12, 2018 10.08 10.08 10.08 0 +0.12(+1.19%)
Jan 11, 2018 9.490 9.982 9.490 9.963 607,950 +0.43(+4.55%)
Jan 10, 2018 9.490 9.529 388,262 -0.04(-0.41%)
Jan 09, 2018 9.726 9.805 9.569 9.569 284,545 -0.20(-2.02%)
Jan 08, 2018 9.726 9.766 9.628 9.766 212,607 +0.04(+0.40%)
Jan 05, 2018 9.687 9.766 9.549 9.726 490,015 +0.04(+0.41%)
Jan 04, 2018 9.647 9.726 9.569 9.687 438,642 +0.12(+1.23%)
Jan 03, 2018 9.805 9.805 9.529 9.569 417,319 -0.28(-2.80%)
Jan 02, 2018 9.647 9.884 9.569 9.844 544,601 +0.24(+2.46%)
Dec 29, 2017 9.608 9.608 9.608 0 -0.43(-4.31%)
Dec 28, 2017 10.04 10.08 9.963 10.04 275,765 +0.00(+0.00%)
Dec 27, 2017 10.04 10.12 10.02 10.04 292,251 +0.00(+0.00%)
Dec 26, 2017 9.923 10.12 9.923 10.04 321,527 +0.12(+1.19%)
Dec 22, 2017 9.923 9.963 9.844 9.923 395,690 +0.00(+0.00%)
Dec 21, 2017 9.963 10.08 9.923 9.923 245,033 -0.04(-0.40%)
Dec 20, 2017 9.923 10.12 9.903 9.963 323,481 +0.08(+0.80%)
Dec 19, 2017 10.00 10.08 9.923 9.884 453,331 -0.16(-1.57%)
Dec 18, 2017 9.884 10.12 9.805 10.04 373,583 +0.24(+2.41%)
Dec 15, 2017 9.766 9.923 9.730 9.805 1,458,123 +0.08(+0.81%)
Dec 14, 2017 10.04 10.04 9.726 9.726 619,845 -0.24(-2.37%)
Dec 13, 2017 9.805 10.08 9.785 9.963 541,982 +0.16(+1.61%)
Dec 12, 2017 9.726 9.884 9.726 9.805 593,926 +0.00(+0.00%)
Dec 11, 2017 10.00 10.00 9.785 9.805 677,940 -0.12(-1.19%)
Dec 08, 2017 10.20 10.20 9.884 9.923 504,497 +0.00(+0.00%)
Dec 07, 2017 10.40 10.42 10.20 385,990 +0.00(+0.00%)
Dec 06, 2017 10.32 10.44 10.32 10.36 548,205 +0.04(+0.38%)
Dec 05, 2017 10.47 10.51 10.32 10.32 442,361 -0.16(-1.50%)
Dec 04, 2017 10.67 10.42 10.47 359,014 +0.12(+1.14%)
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.