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 )

4.970 +0.090 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 31, 2021 8.199 8.287 8.110 8.260 359,907 +0.11(+1.30%)
Aug 30, 2021 8.287 8.348 8.119 8.154 239,223 -0.11(-1.39%)
Aug 27, 2021 7.916 8.287 7.916 8.269 387,925 +0.38(+4.80%)
Aug 26, 2021 7.864 7.916 7.740 7.890 383,213 -0.01(-0.17%)
Aug 25, 2021 7.929 7.999 7.868 7.903 319,973 -0.04(-0.55%)
Aug 24, 2021 7.903 8.034 7.903 7.947 221,277 +0.04(+0.55%)
Aug 23, 2021 7.886 7.956 7.763 7.903 327,225 +0.10(+1.23%)
Aug 20, 2021 7.579 7.811 7.543 7.807 403,957 +0.23(+3.00%)
Aug 19, 2021 7.728 7.754 7.562 7.579 589,235 -0.22(-2.81%)
Aug 18, 2021 7.956 8.062 7.789 7.798 300,180 -0.21(-2.62%)
Aug 17, 2021 8.192 8.192 7.894 8.008 545,474 -0.25(-3.07%)
Aug 16, 2021 8.315 8.363 8.161 8.262 275,893 -0.07(-0.84%)
Aug 13, 2021 8.175 8.341 8.061 8.332 649,382 +0.14(+1.71%)
Aug 12, 2021 8.148 8.201 8.069 8.192 340,921 +0.05(+0.65%)
Aug 11, 2021 7.991 8.144 7.876 8.140 434,333 +0.22(+2.76%)
Aug 10, 2021 7.746 7.929 7.676 7.921 369,978 +0.16(+2.03%)
Aug 09, 2021 7.833 7.833 7.667 7.763 259,317 -0.05(-0.67%)
Aug 06, 2021 7.746 7.842 7.667 7.816 334,856 +0.14(+1.82%)
Aug 05, 2021 7.579 7.711 7.536 7.676 359,118 +0.11(+1.50%)
Aug 04, 2021 7.667 7.737 7.474 7.562 405,475 -0.25(-3.14%)
Aug 03, 2021 7.746 7.877 7.623 7.807 436,250 +0.08(+1.02%)
Aug 02, 2021 7.824 8.043 7.684 7.728 455,108 -0.10(-1.23%)
Jul 30, 2021 7.842 7.936 7.728 7.824 583,057 +0.04(+0.56%)
Jul 29, 2021 7.964 8.034 7.658 7.781 769,672 +0.44(+5.96%)
Jul 28, 2021 7.172 7.361 7.063 7.343 584,853 +0.19(+2.69%)
Jul 27, 2021 7.159 7.229 7.074 7.151 245,727 -0.05(-0.73%)
Jul 26, 2021 7.089 7.221 7.081 7.203 301,464 +0.16(+2.24%)
Jul 23, 2021 7.002 7.081 6.949 7.045 258,181 +0.06(+0.88%)
Jul 22, 2021 7.081 7.081 6.892 6.984 353,122 -0.09(-1.24%)
Jul 21, 2021 7.159 7.256 7.063 7.072 325,264 +0.01(+0.12%)
Jul 20, 2021 6.870 7.151 6.844 7.063 770,439 +0.20(+2.93%)
Jul 19, 2021 6.932 6.967 6.765 6.862 715,550 -0.24(-3.33%)
Jul 16, 2021 7.273 7.299 7.063 7.098 567,408 -0.08(-1.10%)
Jul 15, 2021 7.063 7.238 7.028 7.177 502,360 +0.06(+0.86%)
Jul 14, 2021 7.308 7.352 7.116 7.116 296,920 -0.11(-1.57%)
Jul 13, 2021 7.326 7.326 7.203 7.229 342,621 -0.11(-1.43%)
Jul 12, 2021 7.299 7.365 7.212 7.334 345,025 -0.02(-0.24%)
Jul 09, 2021 7.247 7.391 7.207 7.352 451,723 +0.24(+3.32%)
Jul 08, 2021 7.081 7.194 6.940 7.116 538,869 -0.07(-0.97%)
Jul 07, 2021 7.326 7.413 7.142 7.186 413,646 -0.14(-1.91%)
Jul 06, 2021 7.597 7.597 7.299 7.326 330,523 -0.28(-3.68%)
Jul 02, 2021 7.719 7.719 7.562 7.606 404,534 -0.09(-1.14%)
Jul 01, 2021 7.597 7.702 7.571 7.693 343,818 +0.14(+1.85%)
Jun 30, 2021 7.439 7.604 7.413 7.553 501,145 +0.08(+1.05%)
Jun 29, 2021 7.448 7.536 7.439 7.474 286,519 +0.03(+0.35%)
Jun 28, 2021 7.579 7.588 7.343 7.448 610,514 -0.15(-1.96%)
Jun 25, 2021 7.457 7.728 7.448 7.597 1,206,030 +0.18(+2.48%)
Jun 24, 2021 7.396 7.422 7.299 7.413 589,569 +0.06(+0.83%)
Jun 23, 2021 7.466 7.501 7.352 7.352 332,111 -0.08(-1.06%)
Jun 22, 2021 7.396 7.470 7.312 7.431 433,691 -0.01(-0.12%)
Jun 21, 2021 7.352 7.536 7.347 7.439 563,139 +0.18(+2.41%)
Jun 18, 2021 7.396 7.448 7.107 7.264 1,442,545 -0.25(-3.38%)
Jun 17, 2021 7.798 7.798 7.492 7.518 847,378 -0.31(-3.91%)
Jun 16, 2021 7.851 7.864 7.702 7.824 1,087,000 -0.04(-0.45%)
Jun 15, 2021 8.043 8.052 7.824 7.859 353,274 -0.15(-1.86%)
Jun 14, 2021 8.131 8.131 7.977 8.008 297,322 -0.06(-0.76%)
Jun 11, 2021 8.008 8.083 7.947 8.069 353,247 +0.10(+1.21%)
Jun 10, 2021 8.113 8.157 7.964 7.973 302,202 -0.16(-1.94%)
Jun 09, 2021 8.140 8.183 8.052 8.131 341,306 +0.01(+0.11%)
Jun 08, 2021 7.886 8.157 7.868 8.122 569,046 +0.23(+2.88%)
Jun 07, 2021 7.938 7.978 7.838 7.894 552,202 +0.01(+0.11%)
Jun 04, 2021 7.903 7.947 7.807 7.886 537,675 -0.01(-0.11%)
Jun 03, 2021 7.877 7.929 7.781 7.894 595,236 -0.04(-0.44%)
Jun 02, 2021 8.043 8.056 7.877 7.929 571,047 -0.08(-0.98%)
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.