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 )

5.310 -0.100 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 (%)
Dec 31, 2014 6.934 6.888 6.888 6.888 839,411 -0.03(-0.44%)
Dec 30, 2014 6.957 7.033 6.811 6.918 1,419,256 -0.07(-0.98%)
Dec 29, 2014 6.957 7.025 6.941 6.987 926,179 +0.03(+0.44%)
Dec 26, 2014 6.995 7.033 6.926 6.957 923,482 -0.02(-0.22%)
Dec 24, 2014 6.895 6.972 6.972 6.972 522,588 +0.10(+1.45%)
Dec 23, 2014 6.911 6.918 6.811 6.873 833,104 +0.02(+0.33%)
Dec 22, 2014 6.804 6.903 6.781 6.850 1,101,829 +0.05(+0.67%)
Dec 19, 2014 6.758 6.842 6.720 6.804 1,908,670 +0.02(+0.34%)
Dec 18, 2014 6.865 6.880 6.666 6.781 1,651,790 +0.02(+0.34%)
Dec 17, 2014 6.551 6.773 6.529 6.758 1,545,903 +0.21(+3.15%)
Dec 16, 2014 6.643 6.811 6.551 6.551 2,276,880 -0.12(-1.83%)
Dec 15, 2014 6.766 6.850 6.643 6.674 1,272,099 -0.06(-0.91%)
Dec 12, 2014 6.697 6.880 6.697 6.735 1,398,875 -0.08(-1.12%)
Dec 11, 2014 7.079 7.186 6.788 6.811 4,432,655 -0.25(-3.57%)
Dec 10, 2014 7.132 7.224 7.041 7.064 1,447,189 -0.12(-1.70%)
Dec 09, 2014 6.926 7.201 6.796 7.186 1,875,178 +0.16(+2.29%)
Dec 08, 2014 7.171 7.194 7.025 7.025 1,530,706 -0.16(-2.23%)
Dec 05, 2014 7.033 7.213 7.026 7.186 1,217,136 +0.16(+2.29%)
Dec 04, 2014 7.041 7.140 6.995 7.025 1,536,242 -0.04(-0.54%)
Dec 03, 2014 6.811 7.071 6.773 7.064 1,150,415 +0.26(+3.82%)
Dec 02, 2014 6.658 6.911 6.628 6.804 1,726,801 +0.18(+2.65%)
Dec 01, 2014 6.674 6.689 6.574 6.628 1,570,760 -0.07(-1.03%)
Nov 28, 2014 6.926 6.964 6.697 6.697 1,249,510 -0.25(-3.63%)
Nov 26, 2014 6.873 6.949 6.949 6.949 900,892 +0.11(+1.56%)
Nov 25, 2014 6.880 6.880 6.827 6.842 1,039,655 -0.05(-0.67%)
Nov 24, 2014 6.804 6.903 6.766 6.888 1,060,759 +0.12(+1.81%)
Nov 21, 2014 6.926 6.949 6.712 6.766 1,486,055 -0.12(-1.78%)
Nov 20, 2014 6.819 6.895 6.804 6.888 1,638,629 +0.05(+0.67%)
Nov 19, 2014 6.796 6.880 6.689 6.842 1,150,890 +0.05(+0.67%)
Nov 18, 2014 6.880 6.895 6.788 6.796 1,112,876 -0.06(-0.89%)
Nov 17, 2014 6.827 6.918 6.743 6.857 1,384,529 -0.02(-0.22%)
Nov 14, 2014 6.743 6.888 6.735 6.873 1,941,957 +0.15(+2.16%)
Nov 13, 2014 6.819 6.850 6.727 6.727 1,474,518 -0.05(-0.68%)
Nov 12, 2014 6.582 6.804 6.582 6.773 1,756,245 +0.18(+2.67%)
Nov 11, 2014 6.750 6.788 6.590 6.597 1,397,906 -0.17(-2.49%)
Nov 10, 2014 6.551 6.873 6.544 6.766 3,114,331 +0.23(+3.51%)
Nov 07, 2014 6.498 6.613 6.460 6.536 2,521,802 +0.00(+0.00%)
Nov 06, 2014 6.551 6.582 6.437 6.536 1,739,222 +0.01(+0.12%)
Nov 05, 2014 6.460 6.586 6.452 6.529 2,081,834 +0.10(+1.55%)
Nov 04, 2014 6.353 6.471 6.299 6.429 1,621,206 +0.06(+0.96%)
Nov 03, 2014 6.345 6.483 6.292 6.368 2,615,745 +0.08(+1.21%)
Oct 31, 2014 6.192 6.292 6.108 6.292 2,750,116 +0.25(+4.18%)
Oct 30, 2014 6.246 6.269 6.032 6.039 3,702,034 -0.41(-6.40%)
Oct 29, 2014 6.077 6.651 6.039 6.452 8,265,455 +0.84(+14.99%)
Oct 28, 2014 5.550 5.718 5.527 5.611 1,800,154 +0.09(+1.66%)
Oct 27, 2014 5.466 5.542 5.504 5.519 826,502 +0.02(+0.28%)
Oct 24, 2014 5.519 5.535 5.451 5.504 776,119 +0.00(+0.00%)
Oct 23, 2014 5.489 5.581 5.412 5.504 2,230,461 +0.09(+1.69%)
Oct 22, 2014 5.435 5.539 5.397 5.412 2,422,646 -0.01(-0.14%)
Oct 21, 2014 5.290 5.466 5.290 5.420 2,181,353 +0.15(+2.90%)
Oct 20, 2014 5.237 5.336 5.183 5.267 1,396,759 +0.02(+0.44%)
Oct 17, 2014 5.305 5.305 5.214 5.244 1,143,097 -0.02(-0.29%)
Oct 16, 2014 4.992 5.290 4.977 5.260 2,633,992 +0.15(+2.99%)
Oct 15, 2014 5.015 5.145 4.954 5.107 1,831,352 +0.00(+0.00%)
Oct 14, 2014 5.076 5.160 5.038 5.107 1,361,138 +0.07(+1.37%)
Oct 13, 2014 5.045 5.137 5.023 5.038 886,872 -0.02(-0.45%)
Oct 10, 2014 5.045 5.130 5.023 5.061 1,335,843 -0.02(-0.30%)
Oct 09, 2014 5.260 5.267 5.068 5.076 2,291,378 -0.20(-3.77%)
Oct 08, 2014 5.122 5.290 5.084 5.275 1,288,313 +0.12(+2.37%)
Oct 07, 2014 5.229 5.290 5.141 5.152 1,153,302 -0.08(-1.61%)
Oct 06, 2014 5.260 5.282 5.191 5.237 946,421 -0.02(-0.44%)
Oct 03, 2014 5.214 5.290 5.156 5.260 725,712 +0.11(+2.23%)
Oct 02, 2014 5.168 5.275 5.053 5.145 2,657,567 -0.04(-0.74%)
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.