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 )

4.760 -0.060 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2023 5.246 5.312 5.214 5.274 809,478 +0.00(+0.00%)
Feb 27, 2023 5.079 5.405 5.065 5.274 1,319,122 +0.26(+5.19%)
Feb 24, 2023 5.116 5.302 4.893 5.014 754,879 -0.26(-4.94%)
Feb 23, 2023 5.256 5.321 5.219 5.274 412,637 +0.07(+1.43%)
Feb 22, 2023 5.144 5.284 5.126 5.200 462,741 +0.07(+1.27%)
Feb 21, 2023 5.386 5.386 5.135 5.135 710,351 -0.31(-5.64%)
Feb 17, 2023 5.460 5.493 5.395 5.442 541,270 +0.02(+0.34%)
Feb 16, 2023 5.209 5.451 5.191 5.423 672,852 +0.16(+3.00%)
Feb 15, 2023 5.321 5.339 5.163 5.265 735,118 -0.13(-2.41%)
Feb 14, 2023 5.851 5.865 5.302 5.395 1,042,855 -0.50(-8.52%)
Feb 13, 2023 5.814 5.921 5.777 5.898 426,984 +0.09(+1.60%)
Feb 10, 2023 5.823 5.851 5.786 5.805 395,538 -0.06(-0.95%)
Feb 09, 2023 5.926 5.952 5.860 5.860 372,160 -0.02(-0.32%)
Feb 08, 2023 5.907 5.935 5.865 5.879 308,668 -0.07(-1.25%)
Feb 07, 2023 5.860 5.967 5.823 5.953 344,835 +0.06(+0.95%)
Feb 06, 2023 5.935 5.935 5.865 5.898 523,488 -0.07(-1.25%)
Feb 03, 2023 5.991 6.093 5.972 5.972 436,830 -0.08(-1.38%)
Feb 02, 2023 6.028 6.153 6.028 6.056 587,221 +0.06(+0.93%)
Feb 01, 2023 5.907 6.074 5.879 6.000 474,520 +0.09(+1.57%)
Jan 31, 2023 5.712 5.926 5.702 5.907 583,511 +0.20(+3.42%)
Jan 30, 2023 5.721 5.805 5.693 5.712 310,607 -0.05(-0.81%)
Jan 27, 2023 5.674 5.777 5.637 5.758 785,428 +0.08(+1.48%)
Jan 26, 2023 5.674 5.716 5.623 5.674 235,701 +0.03(+0.49%)
Jan 25, 2023 5.591 5.674 5.544 5.646 246,750 +0.02(+0.33%)
Jan 24, 2023 5.656 5.674 5.623 5.628 216,465 -0.07(-1.14%)
Jan 23, 2023 5.665 5.739 5.628 5.693 384,204 +0.02(+0.33%)
Jan 20, 2023 5.591 5.679 5.498 5.674 345,475 +0.10(+1.84%)
Jan 19, 2023 5.507 5.591 5.456 5.572 414,928 +0.00(+0.00%)
Jan 18, 2023 5.721 5.730 5.558 5.572 448,770 -0.12(-2.12%)
Jan 17, 2023 5.786 5.800 5.674 5.693 366,673 -0.07(-1.13%)
Jan 13, 2023 5.712 5.767 5.646 5.758 307,544 +0.03(+0.49%)
Jan 12, 2023 5.702 5.730 5.665 5.730 425,550 +0.08(+1.48%)
Jan 11, 2023 5.581 5.693 5.581 5.646 581,658 +0.10(+1.85%)
Jan 10, 2023 5.460 5.563 5.423 5.544 542,637 +0.08(+1.53%)
Jan 09, 2023 5.544 5.581 5.442 5.460 604,288 -0.06(-1.01%)
Jan 06, 2023 5.451 5.553 5.395 5.516 384,731 +0.07(+1.37%)
Jan 05, 2023 5.470 5.470 5.363 5.442 336,803 -0.07(-1.18%)
Jan 04, 2023 5.423 5.526 5.414 5.507 399,908 +0.11(+2.07%)
Jan 03, 2023 5.256 5.395 5.228 5.395 635,328 +0.20(+3.76%)
Dec 30, 2022 5.209 5.256 5.181 5.200 413,930 -0.07(-1.41%)
Dec 29, 2022 5.200 5.321 5.144 5.274 487,351 +0.11(+2.16%)
Dec 28, 2022 5.274 5.284 5.144 5.163 550,619 -0.07(-1.25%)
Dec 27, 2022 5.219 5.284 5.163 5.228 429,266 +0.04(+0.72%)
Dec 23, 2022 5.144 5.219 5.107 5.191 474,064 +0.03(+0.54%)
Dec 22, 2022 5.107 5.163 5.033 5.163 444,927 +0.01(+0.18%)
Dec 21, 2022 5.163 5.242 5.149 5.153 511,489 +0.06(+1.10%)
Dec 20, 2022 5.042 5.163 4.995 5.098 400,446 +0.07(+1.29%)
Dec 19, 2022 5.107 5.181 4.967 5.033 682,069 -0.05(-0.92%)
Dec 16, 2022 4.986 5.098 4.986 5.079 1,064,074 +0.00(+0.00%)
Dec 15, 2022 5.135 5.144 5.051 5.079 664,966 -0.14(-2.67%)
Dec 14, 2022 5.200 5.263 5.163 5.219 541,300 +0.00(+0.00%)
Dec 13, 2022 5.349 5.442 5.191 5.219 1,183,538 -0.02(-0.36%)
Dec 12, 2022 5.256 5.256 5.181 5.237 751,685 -0.02(-0.35%)
Dec 09, 2022 5.339 5.446 5.246 5.256 865,332 -0.11(-2.08%)
Dec 08, 2022 5.433 5.433 5.223 5.367 879,595 -0.04(-0.69%)
Dec 07, 2022 5.377 5.451 5.330 5.405 1,114,979 -0.01(-0.17%)
Dec 06, 2022 5.209 5.414 5.191 5.414 1,227,600 +0.23(+4.49%)
Dec 05, 2022 5.191 5.246 5.149 5.181 488,023 -0.03(-0.54%)
Dec 02, 2022 5.191 5.265 5.088 5.209 541,516 +0.00(+0.00%)
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.