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 (%)
Jun 30, 2020 5.891 6.043 5.776 6.018 931,186 +0.14(+2.45%)
Jun 29, 2020 5.679 5.874 5.603 5.874 553,100 +0.30(+5.32%)
Jun 26, 2020 5.416 5.603 5.314 5.577 1,461,424 +0.14(+2.65%)
Jun 25, 2020 5.272 5.454 5.153 5.433 1,007,164 +0.11(+2.07%)
Jun 24, 2020 5.509 5.509 5.281 5.323 1,037,814 -0.30(-5.28%)
Jun 23, 2020 5.450 5.679 5.365 5.620 751,147 +0.26(+4.90%)
Jun 22, 2020 5.382 5.416 5.230 5.357 773,767 -0.12(-2.17%)
Jun 19, 2020 5.670 5.755 5.450 5.475 1,131,551 -0.12(-2.12%)
Jun 18, 2020 5.628 5.781 5.560 5.594 363,046 -0.14(-2.37%)
Jun 17, 2020 5.882 5.899 5.687 5.730 435,757 -0.15(-2.59%)
Jun 16, 2020 5.976 5.984 5.704 5.882 680,137 +0.22(+3.89%)
Jun 15, 2020 5.297 5.751 5.289 5.662 393,846 +0.10(+1.83%)
Jun 12, 2020 5.865 6.001 5.399 5.560 631,313 -0.03(-0.61%)
Jun 11, 2020 5.518 5.637 5.391 5.594 1,032,300 -0.25(-4.35%)
Jun 10, 2020 6.145 6.145 5.831 5.848 488,429 -0.34(-5.48%)
Jun 09, 2020 6.281 6.289 5.993 6.187 623,478 -0.24(-3.69%)
Jun 08, 2020 6.187 6.471 6.187 6.425 746,613 +0.35(+5.72%)
Jun 05, 2020 5.891 6.251 5.891 6.077 941,720 +0.25(+4.37%)
Jun 04, 2020 5.772 5.891 5.637 5.823 554,033 -0.02(-0.29%)
Jun 03, 2020 5.594 5.916 5.475 5.840 500,729 +0.38(+6.99%)
Jun 02, 2020 5.382 5.543 5.331 5.459 469,628 +0.21(+4.04%)
Jun 01, 2020 5.289 5.399 5.162 5.247 678,015 +0.00(+0.00%)
May 29, 2020 5.272 5.382 5.162 5.247 628,482 -0.13(-2.37%)
May 28, 2020 5.755 5.755 5.323 5.374 592,102 -0.25(-4.37%)
May 27, 2020 5.340 5.679 5.340 5.620 1,585,047 +0.46(+8.87%)
May 26, 2020 5.348 5.374 5.153 5.162 852,219 +0.04(+0.74%)
May 22, 2020 5.073 5.132 4.922 5.124 536,501 +0.12(+2.35%)
May 21, 2020 5.040 5.132 4.981 5.006 567,402 -0.07(-1.32%)
May 20, 2020 5.082 5.203 4.981 5.073 588,787 +0.12(+2.37%)
May 19, 2020 5.166 5.254 4.956 4.956 551,545 -0.23(-4.37%)
May 18, 2020 4.939 5.191 4.939 5.182 684,999 +0.49(+10.36%)
May 15, 2020 4.671 4.746 4.537 4.696 574,065 +0.03(+0.72%)
May 14, 2020 4.486 4.755 4.382 4.663 726,131 +0.08(+1.83%)
May 13, 2020 4.730 4.780 4.512 4.579 968,157 -0.25(-5.21%)
May 12, 2020 5.048 5.124 4.830 4.830 847,899 -0.23(-4.64%)
May 11, 2020 5.275 5.342 4.939 5.065 1,027,426 -0.29(-5.33%)
May 08, 2020 5.174 5.417 5.065 5.350 1,228,981 +0.30(+5.98%)
May 07, 2020 5.057 5.216 4.914 5.048 893,831 +0.09(+1.86%)
May 06, 2020 5.182 5.317 4.918 4.956 955,507 -0.33(-6.19%)
May 05, 2020 5.241 5.476 4.885 5.283 1,688,509 -0.31(-5.55%)
May 04, 2020 5.870 5.920 5.518 5.593 864,091 -0.37(-6.19%)
May 01, 2020 6.004 6.013 5.782 5.962 999,069 -0.24(-3.92%)
Apr 30, 2020 6.080 6.273 5.895 6.205 758,677 -0.04(-0.67%)
Apr 29, 2020 6.122 6.390 6.088 6.247 2,256,854 +0.30(+5.08%)
Apr 28, 2020 5.644 6.013 5.618 5.946 669,663 +0.47(+8.58%)
Apr 27, 2020 5.031 5.560 4.973 5.476 880,070 +0.55(+11.05%)
Apr 24, 2020 4.780 5.023 4.713 4.931 637,505 +0.15(+3.16%)
Apr 23, 2020 4.587 4.834 4.587 4.780 451,843 +0.20(+4.40%)
Apr 22, 2020 4.654 4.688 4.495 4.579 658,500 -0.02(-0.36%)
Apr 21, 2020 4.503 4.647 4.444 4.595 604,215 -0.08(-1.79%)
Apr 20, 2020 4.663 4.804 4.579 4.679 693,316 -0.11(-2.28%)
Apr 17, 2020 4.763 4.906 4.671 4.788 997,638 +0.22(+4.77%)
Apr 16, 2020 4.453 4.646 4.407 4.570 659,311 +0.04(+0.93%)
Apr 15, 2020 4.805 4.889 4.495 4.528 698,263 -0.49(-9.85%)
Apr 14, 2020 5.174 5.291 4.813 5.023 1,212,578 -0.08(-1.48%)
Apr 13, 2020 5.115 5.166 4.889 5.099 841,102 -0.03(-0.49%)
Apr 09, 2020 4.964 5.224 4.964 5.124 1,046,649 +0.25(+5.16%)
Apr 08, 2020 4.453 4.893 4.453 4.872 838,543 +0.47(+10.67%)
Apr 07, 2020 4.235 4.495 4.143 4.403 1,587,827 +0.31(+7.58%)
Apr 06, 2020 4.017 4.134 3.941 4.092 1,082,234 +0.21(+5.40%)
Apr 03, 2020 3.983 4.042 3.748 3.883 897,349 -0.14(-3.54%)
Apr 02, 2020 3.899 4.151 3.782 4.025 1,087,545 +0.09(+2.35%)
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.