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 (%)
Jul 30, 2021 7.844 7.938 7.730 7.826 582,911 +0.04(+0.56%)
Jul 29, 2021 7.966 8.037 7.660 7.783 769,480 +0.44(+5.96%)
Jul 28, 2021 7.174 7.362 7.065 7.345 584,707 +0.19(+2.69%)
Jul 27, 2021 7.161 7.231 7.076 7.152 245,666 -0.05(-0.73%)
Jul 26, 2021 7.091 7.222 7.082 7.205 301,389 +0.16(+2.24%)
Jul 23, 2021 7.003 7.082 6.951 7.047 258,117 +0.06(+0.88%)
Jul 22, 2021 7.082 7.082 6.894 6.986 353,034 -0.09(-1.24%)
Jul 21, 2021 7.161 7.257 7.065 7.074 325,183 +0.01(+0.12%)
Jul 20, 2021 6.872 7.152 6.846 7.065 770,247 +0.20(+2.93%)
Jul 19, 2021 6.933 6.968 6.767 6.863 715,371 -0.24(-3.33%)
Jul 16, 2021 7.275 7.301 7.065 7.100 567,267 -0.08(-1.10%)
Jul 15, 2021 7.065 7.240 7.030 7.179 502,235 +0.06(+0.86%)
Jul 14, 2021 7.310 7.354 7.117 7.117 296,846 -0.11(-1.57%)
Jul 13, 2021 7.327 7.327 7.205 7.231 342,535 -0.11(-1.43%)
Jul 12, 2021 7.301 7.367 7.214 7.336 344,939 -0.02(-0.24%)
Jul 09, 2021 7.249 7.393 7.209 7.354 451,610 +0.24(+3.32%)
Jul 08, 2021 7.082 7.196 6.942 7.117 538,735 -0.07(-0.97%)
Jul 07, 2021 7.327 7.415 7.144 7.187 413,543 -0.14(-1.91%)
Jul 06, 2021 7.599 7.599 7.301 7.327 330,441 -0.28(-3.68%)
Jul 02, 2021 7.721 7.721 7.564 7.608 404,433 -0.09(-1.14%)
Jul 01, 2021 7.599 7.704 7.573 7.695 343,732 +0.14(+1.85%)
Jun 30, 2021 7.441 7.606 7.415 7.555 501,020 +0.08(+1.05%)
Jun 29, 2021 7.450 7.537 7.441 7.476 286,448 +0.03(+0.35%)
Jun 28, 2021 7.581 7.590 7.345 7.450 610,362 -0.15(-1.96%)
Jun 25, 2021 7.459 7.730 7.450 7.599 1,205,729 +0.18(+2.48%)
Jun 24, 2021 7.397 7.424 7.301 7.415 589,421 +0.06(+0.83%)
Jun 23, 2021 7.467 7.502 7.354 7.354 332,028 -0.08(-1.06%)
Jun 22, 2021 7.397 7.472 7.314 7.432 433,582 -0.01(-0.12%)
Jun 21, 2021 7.354 7.537 7.349 7.441 562,998 +0.18(+2.41%)
Jun 18, 2021 7.397 7.450 7.109 7.266 1,442,185 -0.25(-3.38%)
Jun 17, 2021 7.800 7.800 7.494 7.520 847,166 -0.31(-3.92%)
Jun 16, 2021 7.853 7.866 7.704 7.826 1,086,729 -0.04(-0.45%)
Jun 15, 2021 8.045 8.054 7.826 7.861 353,186 -0.15(-1.86%)
Jun 14, 2021 8.133 8.133 7.979 8.010 297,248 -0.06(-0.76%)
Jun 11, 2021 8.010 8.085 7.949 8.072 353,158 +0.10(+1.21%)
Jun 10, 2021 8.115 8.159 7.966 7.975 302,127 -0.16(-1.94%)
Jun 09, 2021 8.142 8.185 8.054 8.133 341,220 +0.01(+0.11%)
Jun 08, 2021 7.888 8.159 7.870 8.124 568,904 +0.23(+2.88%)
Jun 07, 2021 7.940 7.980 7.840 7.896 552,064 +0.01(+0.11%)
Jun 04, 2021 7.905 7.949 7.809 7.888 537,541 -0.01(-0.11%)
Jun 03, 2021 7.879 7.931 7.783 7.896 595,087 -0.04(-0.44%)
Jun 02, 2021 8.045 8.058 7.879 7.931 570,905 -0.08(-0.98%)
Jun 01, 2021 8.045 8.098 7.940 8.010 1,263,806 +0.04(+0.44%)
May 28, 2021 7.949 8.000 7.756 7.975 565,318 +0.06(+0.77%)
May 27, 2021 7.984 8.037 7.914 7.914 835,926 +0.01(+0.11%)
May 26, 2021 7.931 7.958 7.826 7.905 648,165 +0.01(+0.17%)
May 25, 2021 8.283 8.327 7.892 7.892 634,002 -0.43(-5.12%)
May 24, 2021 8.353 8.361 8.254 8.318 467,492 +0.00(+0.00%)
May 21, 2021 8.353 8.422 8.248 8.318 311,595 +0.04(+0.53%)
May 20, 2021 8.344 8.344 8.144 8.274 380,308 -0.05(-0.63%)
May 19, 2021 8.335 8.344 8.101 8.327 615,963 -0.07(-0.83%)
May 18, 2021 8.405 8.483 8.335 8.396 706,814 +0.01(+0.10%)
May 17, 2021 8.387 8.431 8.214 8.387 636,346 +0.00(+0.00%)
May 14, 2021 8.483 8.492 8.344 8.387 511,939 -0.03(-0.31%)
May 13, 2021 8.005 8.438 7.996 8.414 665,151 +0.40(+4.99%)
May 12, 2021 8.153 8.222 7.962 8.014 917,194 -0.12(-1.50%)
May 11, 2021 7.796 8.257 7.796 8.135 2,817,901 +0.23(+2.97%)
May 10, 2021 7.953 8.031 7.827 7.901 481,762 -0.03(-0.33%)
May 07, 2021 7.727 7.927 7.701 7.927 434,069 +0.15(+1.90%)
May 06, 2021 7.875 7.892 7.649 7.779 287,228 -0.06(-0.78%)
May 05, 2021 7.849 7.849 7.657 7.840 398,043 +0.07(+0.89%)
May 04, 2021 7.710 7.875 7.536 7.770 423,981 +0.05(+0.68%)
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.