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 )

5.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 31, 2013 5.293 5.471 5.091 5.130 2,109,959 -0.51(-9.08%)
Jul 30, 2013 5.518 5.774 5.518 5.642 1,428,892 +0.14(+2.54%)
Jul 29, 2013 5.533 5.564 5.394 5.502 880,828 -0.06(-1.12%)
Jul 26, 2013 5.665 5.665 5.510 5.564 418,382 -0.16(-2.85%)
Jul 25, 2013 5.533 5.751 5.514 5.727 573,730 +0.17(+3.07%)
Jul 24, 2013 5.518 5.591 5.494 5.557 356,830 +0.05(+0.99%)
Jul 23, 2013 5.401 5.510 5.366 5.502 305,116 +0.12(+2.16%)
Jul 22, 2013 5.410 5.463 5.363 5.386 429,229 -0.08(-1.42%)
Jul 19, 2013 5.448 5.549 5.429 5.463 351,124 -0.01(-0.14%)
Jul 18, 2013 5.417 5.522 5.409 5.471 677,384 +0.07(+1.29%)
Jul 17, 2013 5.332 5.456 5.308 5.401 545,884 +0.09(+1.61%)
Jul 16, 2013 5.285 5.332 5.176 5.316 684,791 +0.02(+0.44%)
Jul 15, 2013 5.285 5.370 5.223 5.293 620,138 +0.02(+0.44%)
Jul 12, 2013 5.223 5.300 5.200 5.269 668,353 +0.03(+0.59%)
Jul 11, 2013 5.308 5.339 5.176 5.238 798,267 -0.01(-0.15%)
Jul 10, 2013 5.192 5.269 5.161 5.246 921,705 +0.05(+1.05%)
Jul 09, 2013 5.122 5.254 5.099 5.192 1,008,138 +0.09(+1.83%)
Jul 08, 2013 5.099 5.176 5.025 5.099 772,800 +0.03(+0.61%)
Jul 05, 2013 5.021 5.075 4.839 5.068 1,269,998 +0.13(+2.67%)
Jul 03, 2013 4.804 4.990 4.718 4.936 1,233,766 -0.04(-0.78%)
Jul 02, 2013 5.091 5.091 4.959 4.975 1,383,037 -0.10(-1.99%)
Jul 01, 2013 4.951 5.207 4.951 5.075 791,620 +0.14(+2.83%)
Jun 28, 2013 5.044 5.114 4.920 4.936 3,462,492 -0.11(-2.15%)
Jun 27, 2013 4.967 5.052 4.909 5.044 1,214,390 +0.11(+2.20%)
Jun 26, 2013 5.068 5.285 4.920 4.936 1,588,808 -0.09(-1.85%)
Jun 25, 2013 4.951 5.044 4.905 5.029 1,023,376 +0.12(+2.53%)
Jun 24, 2013 4.928 4.982 4.858 4.905 747,143 -0.10(-2.02%)
Jun 21, 2013 5.068 5.099 4.916 5.006 1,386,413 -0.05(-1.07%)
Jun 20, 2013 5.075 5.110 4.982 5.060 1,008,991 -0.10(-1.95%)
Jun 19, 2013 5.231 5.250 5.110 5.161 655,816 -0.08(-1.48%)
Jun 18, 2013 5.246 5.246 5.122 5.238 744,170 +0.01(+0.15%)
Jun 17, 2013 5.324 5.370 5.149 5.231 655,787 -0.05(-0.88%)
Jun 14, 2013 5.510 5.510 5.238 5.277 1,017,138 -0.26(-4.63%)
Jun 13, 2013 5.533 5.564 5.448 5.533 940,817 -0.02(-0.28%)
Jun 12, 2013 5.401 5.689 5.394 5.549 735,881 +0.19(+3.47%)
Jun 11, 2013 5.347 5.494 5.332 5.363 430,640 -0.08(-1.43%)
Jun 10, 2013 5.432 5.483 5.378 5.440 565,791 +0.05(+0.86%)
Jun 07, 2013 5.223 5.448 5.153 5.394 846,572 +0.18(+3.42%)
Jun 06, 2013 5.153 5.262 5.068 5.215 855,649 +0.05(+0.90%)
Jun 05, 2013 5.262 5.308 5.099 5.169 932,574 -0.12(-2.20%)
Jun 04, 2013 5.510 5.541 5.242 5.285 824,912 -0.23(-4.22%)
Jun 03, 2013 5.510 5.541 5.370 5.518 1,655,646 -0.03(-0.56%)
May 31, 2013 5.758 5.820 5.541 5.549 795,593 -0.26(-4.54%)
May 30, 2013 5.851 5.875 5.774 5.813 818,017 -0.05(-0.93%)
May 29, 2013 5.634 5.921 5.634 5.867 934,854 +0.19(+3.42%)
May 28, 2013 5.689 5.758 5.611 5.673 1,222,877 +0.05(+0.97%)
May 24, 2013 5.494 5.619 5.456 5.619 718,717 +0.10(+1.83%)
May 23, 2013 5.619 5.657 5.425 5.518 2,230,852 -0.19(-3.27%)
May 22, 2013 5.743 5.836 5.603 5.704 1,179,327 -0.05(-0.81%)
May 21, 2013 5.820 5.840 5.712 5.751 613,448 -0.08(-1.33%)
May 20, 2013 5.689 5.836 5.634 5.828 1,223,335 +0.13(+2.32%)
May 17, 2013 5.526 5.735 5.514 5.696 967,664 +0.23(+4.26%)
May 16, 2013 5.293 5.580 5.277 5.463 758,258 +0.13(+2.47%)
May 15, 2013 5.184 5.343 5.176 5.332 809,636 +0.25(+4.89%)
May 13, 2013 5.370 5.425 5.037 5.083 1,047,838 -0.32(-5.89%)
May 10, 2013 5.432 5.471 5.347 5.401 499,726 -0.03(-0.57%)
May 09, 2013 5.363 5.440 5.285 5.432 983,395 +0.03(+0.57%)
May 08, 2013 5.355 5.479 5.293 5.401 896,883 +0.05(+0.87%)
May 07, 2013 5.207 5.363 5.153 5.355 704,086 +0.17(+3.29%)
May 06, 2013 5.122 5.207 5.044 5.184 1,226,040 +0.05(+0.91%)
May 03, 2013 5.169 5.169 5.083 5.138 1,039,242 +0.05(+0.91%)
May 02, 2013 5.021 5.122 5.013 5.091 933,632 +0.08(+1.55%)
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.