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 )

4.850 -0.060 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 31, 2022 7.332 7.368 7.143 7.179 648,661 -0.15(-2.08%)
Mar 30, 2022 7.466 7.511 7.323 7.332 615,620 -0.15(-2.04%)
Mar 29, 2022 7.431 7.520 7.395 7.484 492,126 +0.13(+1.83%)
Mar 28, 2022 7.332 7.359 7.229 7.350 441,270 +0.00(+0.00%)
Mar 25, 2022 7.341 7.435 7.314 7.350 420,357 +0.00(+0.00%)
Mar 24, 2022 7.332 7.408 7.214 7.350 715,691 +0.06(+0.86%)
Mar 23, 2022 7.440 7.466 7.269 7.287 607,143 -0.16(-2.17%)
Mar 22, 2022 7.565 7.628 7.426 7.449 719,334 -0.06(-0.84%)
Mar 21, 2022 7.449 7.592 7.444 7.511 440,104 +0.05(+0.72%)
Mar 18, 2022 7.484 7.520 7.404 7.458 1,182,305 -0.04(-0.48%)
Mar 17, 2022 7.449 7.525 7.386 7.493 366,312 -0.02(-0.30%)
Mar 16, 2022 7.400 7.551 7.374 7.516 832,351 +0.17(+2.30%)
Mar 15, 2022 7.374 7.445 7.258 7.347 391,808 -0.01(-0.12%)
Mar 14, 2022 7.462 7.471 7.293 7.356 513,788 -0.02(-0.24%)
Mar 11, 2022 7.471 7.498 7.356 7.374 549,139 -0.03(-0.36%)
Mar 10, 2022 7.356 7.480 7.293 7.400 607,816 -0.09(-1.19%)
Mar 09, 2022 7.560 7.591 7.454 7.489 552,394 +0.08(+1.08%)
Mar 08, 2022 7.427 7.605 7.338 7.409 665,614 +0.04(+0.60%)
Mar 07, 2022 7.694 7.694 7.365 7.365 980,410 -0.31(-4.06%)
Mar 04, 2022 7.631 7.783 7.596 7.676 455,288 -0.11(-1.37%)
Mar 03, 2022 7.614 7.805 7.569 7.783 753,976 +0.20(+2.58%)
Mar 02, 2022 7.382 7.676 7.365 7.587 1,039,958 +0.24(+3.27%)
Mar 01, 2022 7.640 7.640 7.191 7.347 1,518,512 -0.30(-3.95%)
Feb 28, 2022 7.640 7.743 7.569 7.649 711,158 -0.11(-1.38%)
Feb 25, 2022 7.534 7.805 7.578 7.756 839,541 +0.23(+3.07%)
Feb 24, 2022 7.560 7.640 7.311 7.525 1,026,913 -0.12(-1.63%)
Feb 23, 2022 7.756 7.783 7.614 7.649 757,630 -0.06(-0.81%)
Feb 22, 2022 7.916 7.961 7.676 7.712 837,869 -0.27(-3.34%)
Feb 18, 2022 7.978 0 +0.07(+0.90%)
Feb 17, 2022 7.756 7.934 7.695 7.907 1,181,827 +0.06(+0.79%)
Feb 16, 2022 7.694 7.943 7.560 7.845 1,131,187 +0.36(+4.75%)
Feb 15, 2022 7.347 7.516 7.316 7.489 672,739 +0.25(+3.44%)
Feb 14, 2022 7.169 7.276 7.129 7.240 621,147 +0.05(+0.74%)
Feb 11, 2022 7.089 7.302 7.053 7.187 509,309 +0.13(+1.89%)
Feb 10, 2022 7.098 7.205 6.996 7.053 671,487 -0.12(-1.61%)
Feb 09, 2022 7.231 7.302 7.142 7.169 581,446 -0.04(-0.62%)
Feb 08, 2022 7.107 7.213 7.093 7.213 579,068 +0.12(+1.76%)
Feb 07, 2022 7.116 7.160 7.053 7.089 334,295 -0.03(-0.38%)
Feb 04, 2022 7.053 7.160 6.915 7.116 482,122 -0.01(-0.12%)
Feb 03, 2022 7.116 7.071 7.125 395,994 -0.02(-0.25%)
Feb 02, 2022 7.267 7.315 7.116 7.142 450,020 -0.11(-1.47%)
Feb 01, 2022 7.240 7.293 7.125 7.249 506,276 +0.01(+0.12%)
Jan 31, 2022 7.084 7.245 7.240 924,736 +0.17(+2.39%)
Jan 28, 2022 7.116 7.116 6.938 7.071 700,537 +0.01(+0.13%)
Jan 27, 2022 7.320 7.462 7.053 7.062 424,317 -0.20(-2.82%)
Jan 26, 2022 7.445 7.480 7.125 7.267 645,817 -0.08(-1.09%)
Jan 25, 2022 7.213 7.382 7.076 7.347 563,238 +0.04(+0.61%)
Jan 24, 2022 7.062 7.320 7.000 7.302 658,095 +0.20(+2.88%)
Jan 21, 2022 7.107 7.249 7.036 7.098 546,741 -0.03(-0.37%)
Jan 20, 2022 7.445 7.479 7.089 7.125 521,256 -0.32(-4.30%)
Jan 19, 2022 7.454 7.534 7.320 7.445 449,490 +0.01(+0.12%)
Jan 18, 2022 7.551 7.587 7.400 7.436 442,550 -0.13(-1.76%)
Jan 14, 2022 7.569 0 +0.23(+3.15%)
Jan 13, 2022 7.249 7.369 7.187 7.338 555,719 +0.14(+1.98%)
Jan 12, 2022 7.329 7.329 7.178 7.196 489,651 -0.08(-1.10%)
Jan 11, 2022 7.311 7.311 7.240 7.276 477,333 -0.03(-0.37%)
Jan 10, 2022 7.365 7.400 7.258 7.302 370,870 -0.08(-1.08%)
Jan 07, 2022 7.436 7.480 7.329 7.382 314,636 -0.07(-0.95%)
Jan 06, 2022 7.489 7.578 7.400 7.454 309,565 -0.04(-0.48%)
Jan 05, 2022 7.489 7.623 7.462 7.489 389,497 +0.05(+0.72%)
Jan 04, 2022 7.445 7.578 7.427 7.436 427,234 +0.06(+0.84%)
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.