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:

Acco Brands Corp (NY: ACCO )

4.750 +0.070 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 4.690 4.760 4.620 4.750 567,566 +0.07(+1.50%)
Jun 14, 2024 4.740 4.780 4.675 4.680 541,850 -0.12(-2.50%)
Jun 13, 2024 4.860 4.870 4.725 4.800 582,071 -0.08(-1.64%)
Jun 12, 2024 5.080 5.100 4.850 4.880 491,695 -0.04(-0.81%)
Jun 11, 2024 4.880 4.920 4.840 4.920 443,283 -0.02(-0.40%)
Jun 10, 2024 4.910 4.960 4.845 4.940 669,114 -0.02(-0.40%)
Jun 07, 2024 5.070 5.070 4.905 4.960 589,987 -0.19(-3.69%)
Jun 06, 2024 5.180 5.225 5.140 5.150 393,779 -0.06(-1.15%)
Jun 05, 2024 5.100 5.220 5.055 5.210 588,951 +0.10(+1.96%)
Jun 04, 2024 5.000 5.430 4.950 5.110 1,337,504 +0.07(+1.39%)
Jun 03, 2024 5.170 5.170 5.020 5.040 537,823 -0.05(-0.98%)
May 31, 2024 5.140 5.150 5.065 5.090 1,231,804 -0.03(-0.59%)
May 30, 2024 5.050 5.120 5.025 5.120 619,132 +0.11(+2.20%)
May 29, 2024 4.980 5.025 4.920 5.010 567,367 -0.07(-1.38%)
May 28, 2024 5.090 5.130 5.030 5.080 383,146 +0.04(+0.79%)
May 24, 2024 5.050 5.140 5.030 5.040 492,308 +0.00(+0.00%)
May 23, 2024 5.030 5.060 4.995 5.040 438,364 +0.01(+0.20%)
May 22, 2024 5.010 5.040 4.990 5.030 688,255 +0.01(+0.20%)
May 21, 2024 5.010 5.040 4.970 5.020 295,857 +0.01(+0.20%)
May 20, 2024 5.120 5.175 5.010 5.010 414,463 -0.14(-2.72%)
May 17, 2024 5.170 5.190 5.130 5.150 332,695 -0.02(-0.39%)
May 16, 2024 5.050 5.175 5.030 5.170 395,727 +0.10(+2.07%)
May 15, 2024 5.134 5.153 5.031 5.065 358,174 -0.03(-0.58%)
May 14, 2024 5.124 5.154 5.050 5.095 553,652 +0.04(+0.78%)
May 13, 2024 5.134 5.154 5.045 5.055 594,260 -0.01(-0.19%)
May 10, 2024 5.035 5.075 5.001 5.065 381,467 +0.04(+0.78%)
May 09, 2024 4.937 5.045 4.932 5.026 732,985 +0.08(+1.59%)
May 08, 2024 4.819 4.996 4.819 4.947 364,109 +0.11(+2.24%)
May 07, 2024 4.917 4.962 4.829 4.838 1,000,877 -0.06(-1.21%)
May 06, 2024 4.819 4.907 4.760 4.897 519,474 +0.09(+1.84%)
May 03, 2024 4.976 5.124 4.730 4.809 837,427 -0.04(-0.81%)
May 02, 2024 4.769 4.897 4.735 4.848 774,938 +0.16(+3.36%)
May 01, 2024 4.750 4.809 4.681 4.691 482,455 -0.06(-1.24%)
Apr 30, 2024 4.819 4.819 4.745 4.750 620,384 -0.10(-2.03%)
Apr 29, 2024 4.789 4.873 4.789 4.848 714,310 +0.09(+1.86%)
Apr 26, 2024 4.799 4.868 4.755 4.760 417,675 -0.02(-0.41%)
Apr 25, 2024 4.789 4.853 4.755 4.779 638,762 -0.06(-1.22%)
Apr 24, 2024 4.897 4.912 4.760 4.838 695,813 -0.07(-1.41%)
Apr 23, 2024 4.888 4.971 4.878 4.907 583,419 +0.02(+0.40%)
Apr 22, 2024 4.927 4.996 4.888 4.888 728,434 +0.04(+0.81%)
Apr 19, 2024 4.769 4.897 4.769 4.848 669,597 +0.06(+1.23%)
Apr 18, 2024 4.799 4.833 4.769 4.789 610,368 +0.02(+0.41%)
Apr 17, 2024 4.927 4.927 4.769 4.769 740,632 -0.10(-2.02%)
Apr 16, 2024 4.927 4.942 4.858 4.868 552,508 -0.08(-1.59%)
Apr 15, 2024 5.035 5.065 4.927 4.947 527,616 -0.01(-0.20%)
Apr 12, 2024 5.045 5.082 4.922 4.957 543,227 -0.15(-2.90%)
Apr 11, 2024 5.075 5.159 5.065 5.104 456,199 +0.06(+1.17%)
Apr 10, 2024 5.134 5.134 4.888 5.045 702,940 -0.13(-2.48%)
Apr 09, 2024 5.193 5.262 5.154 5.173 392,950 -0.01(-0.19%)
Apr 08, 2024 5.183 5.223 5.144 5.183 337,595 +0.03(+0.57%)
Apr 05, 2024 5.144 5.218 5.139 5.154 403,719 -0.02(-0.38%)
Apr 04, 2024 5.361 5.459 5.134 5.173 513,905 -0.11(-2.05%)
Apr 03, 2024 5.183 5.311 5.095 5.282 521,106 +0.08(+1.52%)
Apr 02, 2024 5.292 5.311 5.104 5.203 762,494 -0.15(-2.76%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.