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 )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 08, 2023 4.776 4.916 4.702 4.823 721,708 +0.07(+1.57%)
May 05, 2023 4.525 4.776 4.479 4.748 1,046,618 +0.64(+15.61%)
May 04, 2023 4.070 4.107 3.991 4.107 593,540 +0.00(+0.00%)
May 03, 2023 4.126 4.233 4.103 4.107 506,481 +0.01(+0.23%)
May 02, 2023 4.228 4.228 4.047 4.098 927,527 -0.11(-2.65%)
May 01, 2023 4.265 4.298 4.182 4.209 453,343 -0.05(-1.09%)
Apr 28, 2023 4.126 4.302 4.126 4.256 720,615 +0.11(+2.69%)
Apr 27, 2023 4.107 4.163 4.051 4.144 840,800 +0.07(+1.59%)
Apr 26, 2023 4.163 4.219 4.014 4.079 929,903 -0.13(-3.09%)
Apr 25, 2023 4.377 4.377 4.191 4.209 524,478 -0.21(-4.83%)
Apr 24, 2023 4.507 4.516 4.405 4.423 571,424 -0.07(-1.65%)
Apr 21, 2023 4.563 4.581 4.451 4.497 453,344 -0.07(-1.43%)
Apr 20, 2023 4.618 4.642 4.516 4.563 482,369 -0.09(-2.00%)
Apr 19, 2023 4.665 4.697 4.632 4.655 372,934 -0.04(-0.79%)
Apr 18, 2023 4.739 4.767 4.683 4.693 407,917 -0.04(-0.79%)
Apr 17, 2023 4.739 4.786 4.683 4.730 571,424 +0.00(+0.00%)
Apr 14, 2023 4.823 4.888 4.683 4.730 582,359 -0.11(-2.30%)
Apr 13, 2023 4.804 4.888 4.758 4.841 423,989 +0.06(+1.16%)
Apr 12, 2023 4.897 4.897 4.758 4.786 464,329 -0.06(-1.15%)
Apr 11, 2023 4.767 4.934 4.758 4.841 678,800 +0.11(+2.36%)
Apr 10, 2023 4.665 4.809 4.646 4.730 575,678 +0.07(+1.39%)
Apr 06, 2023 4.665 4.679 4.604 4.665 580,009 +0.04(+0.80%)
Apr 05, 2023 4.683 4.776 4.628 4.628 547,314 -0.11(-2.35%)
Apr 04, 2023 5.009 5.009 4.730 4.739 820,612 -0.27(-5.38%)
Apr 03, 2023 4.962 5.027 4.906 5.009 1,020,096 +0.07(+1.32%)
Mar 31, 2023 4.869 4.944 4.869 4.944 782,087 +0.08(+1.72%)
Mar 30, 2023 4.888 4.906 4.834 4.860 378,037 +0.00(+0.00%)
Mar 29, 2023 4.841 4.902 4.824 4.860 579,466 +0.04(+0.77%)
Mar 28, 2023 4.776 4.841 4.739 4.823 927,841 +0.04(+0.78%)
Mar 27, 2023 4.674 4.827 4.673 4.786 970,402 +0.19(+4.04%)
Mar 24, 2023 4.600 4.646 4.544 4.600 592,836 -0.04(-0.80%)
Mar 23, 2023 4.693 4.790 4.576 4.637 838,143 -0.06(-1.19%)
Mar 22, 2023 4.618 4.813 4.525 4.693 1,108,581 +0.18(+3.91%)
Mar 21, 2023 4.507 4.665 4.507 4.516 708,033 +0.08(+1.89%)
Mar 20, 2023 4.553 4.637 4.423 4.432 924,405 -0.10(-2.25%)
Mar 17, 2023 4.702 4.702 4.460 4.535 1,890,068 -0.20(-4.13%)
Mar 16, 2023 4.665 4.813 4.604 4.730 692,661 +0.00(+0.00%)
Mar 15, 2023 4.646 4.758 4.615 4.730 655,891 -0.05(-0.97%)
Mar 14, 2023 4.823 4.934 4.748 4.776 751,084 +0.07(+1.58%)
Mar 13, 2023 4.795 4.851 4.683 4.702 759,918 -0.23(-4.71%)
Mar 10, 2023 4.953 5.074 4.892 4.934 620,388 +0.01(+0.19%)
Mar 09, 2023 5.009 5.036 4.925 4.925 440,839 -0.06(-1.21%)
Mar 08, 2023 4.930 5.008 4.885 4.985 523,090 +0.05(+1.12%)
Mar 07, 2023 4.949 5.022 4.862 4.930 643,693 -0.01(-0.19%)
Mar 06, 2023 5.224 5.233 4.894 4.940 1,048,318 -0.29(-5.60%)
Mar 03, 2023 5.150 5.251 5.141 5.233 403,175 +0.09(+1.78%)
Mar 02, 2023 5.068 5.164 5.049 5.141 516,755 +0.05(+1.08%)
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.