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 )

4.880 -0.040 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2015 6.230 6.279 6.111 6.119 1,059,279 -0.10(-1.65%)
Jun 29, 2015 6.174 6.277 6.111 6.222 947,915 -0.02(-0.25%)
Jun 26, 2015 5.954 6.277 5.922 6.237 2,148,105 +0.32(+5.32%)
Jun 25, 2015 5.915 5.958 5.844 5.922 808,667 +0.05(+0.80%)
Jun 24, 2015 5.907 5.938 5.859 5.875 606,190 -0.03(-0.53%)
Jun 23, 2015 5.859 5.915 5.859 5.907 589,746 +0.04(+0.67%)
Jun 22, 2015 6.025 6.025 5.788 5.867 746,470 -0.12(-1.97%)
Jun 19, 2015 5.962 6.017 5.915 5.985 823,492 +0.04(+0.66%)
Jun 18, 2015 5.954 5.993 5.899 5.946 669,337 +0.02(+0.40%)
Jun 17, 2015 5.993 6.001 5.915 5.922 643,817 -0.04(-0.66%)
Jun 16, 2015 5.867 5.993 5.828 5.962 847,169 +0.09(+1.61%)
Jun 15, 2015 5.836 5.867 5.749 5.867 832,744 -0.02(-0.40%)
Jun 12, 2015 5.875 5.909 5.828 5.891 489,654 +0.00(+0.00%)
Jun 11, 2015 5.867 5.907 5.844 5.891 366,406 +0.03(+0.54%)
Jun 10, 2015 5.804 5.946 5.804 5.859 557,659 +0.07(+1.22%)
Jun 09, 2015 5.741 5.844 5.698 5.788 443,512 +0.06(+0.96%)
Jun 08, 2015 5.796 5.836 5.718 5.733 453,098 -0.09(-1.62%)
Jun 05, 2015 5.678 5.828 5.632 5.828 645,804 +0.13(+2.35%)
Jun 04, 2015 5.788 5.836 5.647 5.694 779,725 -0.15(-2.56%)
Jun 03, 2015 5.875 5.956 5.836 5.844 813,088 -0.01(-0.13%)
Jun 02, 2015 5.773 5.899 5.765 5.851 607,590 +0.03(+0.54%)
Jun 01, 2015 5.836 5.907 5.741 5.820 478,896 +0.03(+0.54%)
May 29, 2015 5.962 5.985 5.725 5.788 1,229,534 -0.20(-3.29%)
May 28, 2015 5.985 6.033 5.962 5.985 347,835 -0.02(-0.39%)
May 27, 2015 5.978 6.025 5.915 6.009 853,598 +0.06(+1.06%)
May 26, 2015 6.080 6.096 5.899 5.946 685,710 -0.15(-2.45%)
May 22, 2015 6.088 6.096 6.096 6.096 975,811 -0.01(-0.13%)
May 21, 2015 6.222 6.316 6.072 6.104 1,073,923 -0.13(-2.15%)
May 20, 2015 6.269 6.285 6.206 6.237 559,110 -0.02(-0.25%)
May 19, 2015 6.253 6.269 6.174 6.253 715,201 -0.01(-0.13%)
May 18, 2015 6.245 6.300 6.198 6.261 910,656 +0.02(+0.25%)
May 15, 2015 6.285 6.315 6.190 6.245 823,946 -0.06(-0.88%)
May 14, 2015 6.182 6.300 6.167 6.300 918,951 +0.14(+2.30%)
May 13, 2015 6.198 6.269 6.143 6.159 720,372 +0.00(+0.00%)
May 12, 2015 6.206 6.230 6.064 6.159 743,938 -0.08(-1.26%)
May 11, 2015 6.214 6.348 6.214 6.237 1,064,557 +0.02(+0.38%)
May 08, 2015 6.080 6.237 6.080 6.214 776,495 +0.15(+2.47%)
May 07, 2015 5.954 6.123 5.945 6.064 777,872 +0.10(+1.72%)
May 06, 2015 6.041 6.110 5.922 5.962 1,038,000 -0.11(-1.82%)
May 05, 2015 6.230 6.299 6.009 6.072 925,643 -0.19(-3.02%)
May 04, 2015 6.300 6.356 6.230 6.261 716,388 -0.04(-0.63%)
May 01, 2015 6.214 6.324 6.198 6.300 1,003,551 +0.10(+1.65%)
Apr 30, 2015 6.308 6.340 6.167 6.198 1,670,831 -0.15(-2.36%)
Apr 29, 2015 6.734 6.820 6.285 6.348 1,328,222 -0.29(-4.39%)
Apr 28, 2015 6.450 6.726 6.450 6.639 867,349 +0.19(+2.93%)
Apr 27, 2015 6.576 6.678 6.426 6.450 623,156 -0.13(-2.03%)
Apr 24, 2015 6.545 6.623 6.458 6.584 721,121 +0.03(+0.48%)
Apr 23, 2015 6.615 6.647 6.505 6.552 505,312 -0.12(-1.77%)
Apr 22, 2015 6.576 6.749 6.529 6.671 665,187 +0.10(+1.56%)
Apr 21, 2015 6.678 6.691 6.537 6.568 554,237 -0.10(-1.53%)
Apr 20, 2015 6.552 6.678 6.552 6.671 633,803 +0.16(+2.42%)
Apr 17, 2015 6.592 6.608 6.458 6.513 668,720 -0.14(-2.13%)
Apr 16, 2015 6.765 6.773 6.623 6.655 623,497 -0.13(-1.86%)
Apr 15, 2015 6.852 6.891 6.749 6.781 664,726 -0.06(-0.92%)
Apr 14, 2015 6.789 6.891 6.749 6.844 1,185,994 +0.08(+1.16%)
Apr 13, 2015 6.702 6.812 6.655 6.765 965,193 +0.09(+1.30%)
Apr 10, 2015 6.615 6.694 6.576 6.678 927,213 +0.09(+1.44%)
Apr 09, 2015 6.426 6.592 6.395 6.584 941,054 +0.14(+2.20%)
Apr 08, 2015 6.363 6.442 6.293 6.442 960,670 +0.09(+1.49%)
Apr 07, 2015 6.482 6.521 6.336 6.348 995,258 -0.12(-1.83%)
Apr 06, 2015 6.379 6.521 6.379 6.466 993,530 +0.03(+0.49%)
Apr 02, 2015 6.379 6.434 6.434 6.434 995,492 +0.06(+0.99%)
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.