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 )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2015 6.308 6.340 6.167 6.198 1,670,831 -0.15(-2.36%)
Apr 29, 2015 6.734 6.820 6.285 6.348 1,328,222 -0.29(-4.39%)
Apr 28, 2015 6.450 6.726 6.450 6.639 867,349 +0.19(+2.93%)
Apr 27, 2015 6.576 6.678 6.426 6.450 623,156 -0.13(-2.03%)
Apr 24, 2015 6.545 6.623 6.458 6.584 721,121 +0.03(+0.48%)
Apr 23, 2015 6.615 6.647 6.505 6.552 505,312 -0.12(-1.77%)
Apr 22, 2015 6.576 6.749 6.529 6.671 665,187 +0.10(+1.56%)
Apr 21, 2015 6.678 6.691 6.537 6.568 554,237 -0.10(-1.53%)
Apr 20, 2015 6.552 6.678 6.552 6.671 633,803 +0.16(+2.42%)
Apr 17, 2015 6.592 6.608 6.458 6.513 668,720 -0.14(-2.13%)
Apr 16, 2015 6.765 6.773 6.623 6.655 623,497 -0.13(-1.86%)
Apr 15, 2015 6.852 6.891 6.749 6.781 664,726 -0.06(-0.92%)
Apr 14, 2015 6.789 6.891 6.749 6.844 1,185,994 +0.08(+1.16%)
Apr 13, 2015 6.702 6.812 6.655 6.765 965,193 +0.09(+1.30%)
Apr 10, 2015 6.615 6.694 6.576 6.678 927,213 +0.09(+1.44%)
Apr 09, 2015 6.426 6.592 6.395 6.584 941,054 +0.14(+2.20%)
Apr 08, 2015 6.363 6.442 6.293 6.442 960,670 +0.09(+1.49%)
Apr 07, 2015 6.482 6.521 6.336 6.348 995,258 -0.12(-1.83%)
Apr 06, 2015 6.379 6.521 6.379 6.466 993,530 +0.03(+0.49%)
Apr 02, 2015 6.379 6.434 6.434 6.434 995,492 +0.06(+0.99%)
Apr 01, 2015 6.489 6.576 6.308 6.371 1,388,836 -0.17(-2.65%)
Mar 31, 2015 6.489 6.568 6.348 6.545 1,205,437 +0.01(+0.12%)
Mar 30, 2015 6.371 6.537 6.371 6.537 1,003,984 +0.18(+2.85%)
Mar 27, 2015 6.214 6.356 6.214 6.356 1,059,827 +0.16(+2.54%)
Mar 26, 2015 6.269 6.300 6.182 6.198 1,241,447 -0.07(-1.13%)
Mar 25, 2015 6.348 6.363 6.253 6.269 935,619 -0.06(-0.99%)
Mar 24, 2015 6.206 6.340 6.190 6.332 750,294 +0.11(+1.77%)
Mar 23, 2015 6.135 6.308 6.088 6.222 1,376,100 +0.09(+1.41%)
Mar 20, 2015 5.922 6.151 5.907 6.135 1,160,840 +0.26(+4.42%)
Mar 19, 2015 5.883 5.970 5.820 5.875 677,117 -0.04(-0.67%)
Mar 18, 2015 5.836 5.981 5.796 5.915 1,268,484 +0.07(+1.21%)
Mar 17, 2015 5.844 5.915 5.828 5.844 1,000,553 -0.04(-0.67%)
Mar 16, 2015 5.915 5.946 5.875 5.883 902,587 -0.02(-0.27%)
Mar 13, 2015 5.922 6.001 5.859 5.899 1,140,458 -0.02(-0.40%)
Mar 12, 2015 5.828 5.938 5.812 5.922 743,673 +0.15(+2.59%)
Mar 11, 2015 5.694 5.796 5.662 5.773 980,278 +0.08(+1.38%)
Mar 10, 2015 5.820 5.883 5.694 5.694 1,137,656 -0.19(-3.21%)
Mar 09, 2015 5.970 5.985 5.883 5.883 579,728 -0.07(-1.19%)
Mar 06, 2015 5.899 6.025 5.891 5.954 797,755 +0.01(+0.13%)
Mar 05, 2015 5.867 5.954 5.804 5.946 1,072,851 +0.07(+1.21%)
Mar 04, 2015 5.946 5.970 5.851 5.875 980,669 -0.09(-1.58%)
Mar 03, 2015 5.970 5.993 5.930 5.970 1,323,442 -0.04(-0.66%)
Mar 02, 2015 5.993 6.033 5.930 6.009 904,111 +0.02(+0.26%)
Feb 27, 2015 5.891 6.048 5.883 5.993 1,174,989 +0.10(+1.74%)
Feb 26, 2015 5.930 5.970 5.875 5.891 1,135,704 -0.04(-0.66%)
Feb 25, 2015 5.946 6.001 5.859 5.930 875,625 -0.03(-0.53%)
Feb 24, 2015 6.041 6.064 5.899 5.962 1,326,215 -0.07(-1.17%)
Feb 23, 2015 6.064 6.096 5.954 6.033 689,037 -0.02(-0.39%)
Feb 20, 2015 6.127 6.135 5.946 6.056 757,823 -0.06(-1.03%)
Feb 19, 2015 6.041 6.230 6.041 6.119 1,135,133 +0.05(+0.78%)
Feb 18, 2015 6.151 6.222 6.001 6.072 1,152,768 -0.09(-1.41%)
Feb 17, 2015 6.143 6.167 6.064 6.159 1,300,553 +0.02(+0.26%)
Feb 13, 2015 5.962 6.143 6.143 6.143 1,361,945 +0.18(+3.04%)
Feb 12, 2015 5.922 6.001 5.883 5.962 1,683,112 +0.05(+0.80%)
Feb 11, 2015 5.875 6.123 5.552 5.915 3,912,747 -0.44(-6.94%)
Feb 10, 2015 6.261 6.356 6.167 6.356 1,162,274 +0.16(+2.54%)
Feb 09, 2015 6.245 6.348 6.190 6.198 688,701 -0.05(-0.76%)
Feb 06, 2015 6.253 6.324 6.182 6.245 665,359 +0.03(+0.51%)
Feb 05, 2015 6.151 6.285 6.088 6.214 1,195,241 +0.10(+1.68%)
Feb 04, 2015 6.356 6.379 6.056 6.111 1,487,383 -0.30(-4.67%)
Feb 03, 2015 6.426 6.521 6.261 6.411 1,606,639 +0.01(+0.12%)
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.