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:

Acco Brands Corp (NY: ACCO )

5.010 UNCHANGED
Streaming Delayed Price Updated: 10:52 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 4.776 4.916 4.702 4.823 721,708 +0.07(+1.57%)
May 05, 2023 4.525 4.776 4.479 4.748 1,046,618 +0.64(+15.61%)
May 04, 2023 4.070 4.107 3.991 4.107 593,540 +0.00(+0.00%)
May 03, 2023 4.126 4.233 4.103 4.107 506,481 +0.01(+0.23%)
May 02, 2023 4.228 4.228 4.047 4.098 927,527 -0.11(-2.65%)
May 01, 2023 4.265 4.298 4.182 4.209 453,343 -0.05(-1.09%)
Apr 28, 2023 4.126 4.302 4.126 4.256 720,615 +0.11(+2.69%)
Apr 27, 2023 4.107 4.163 4.051 4.144 840,800 +0.07(+1.59%)
Apr 26, 2023 4.163 4.219 4.014 4.079 929,903 -0.13(-3.09%)
Apr 25, 2023 4.377 4.377 4.191 4.209 524,478 -0.21(-4.83%)
Apr 24, 2023 4.507 4.516 4.405 4.423 571,424 -0.07(-1.65%)
Apr 21, 2023 4.563 4.581 4.451 4.497 453,344 -0.07(-1.43%)
Apr 20, 2023 4.618 4.642 4.516 4.563 482,369 -0.09(-2.00%)
Apr 19, 2023 4.665 4.697 4.632 4.655 372,934 -0.04(-0.79%)
Apr 18, 2023 4.739 4.767 4.683 4.693 407,917 -0.04(-0.79%)
Apr 17, 2023 4.739 4.786 4.683 4.730 571,424 +0.00(+0.00%)
Apr 14, 2023 4.823 4.888 4.683 4.730 582,359 -0.11(-2.30%)
Apr 13, 2023 4.804 4.888 4.758 4.841 423,989 +0.06(+1.16%)
Apr 12, 2023 4.897 4.897 4.758 4.786 464,329 -0.06(-1.15%)
Apr 11, 2023 4.767 4.934 4.758 4.841 678,800 +0.11(+2.36%)
Apr 10, 2023 4.665 4.809 4.646 4.730 575,678 +0.07(+1.39%)
Apr 06, 2023 4.665 4.679 4.604 4.665 580,009 +0.04(+0.80%)
Apr 05, 2023 4.683 4.776 4.628 4.628 547,314 -0.11(-2.35%)
Apr 04, 2023 5.009 5.009 4.730 4.739 820,612 -0.27(-5.38%)
Apr 03, 2023 4.962 5.027 4.906 5.009 1,020,096 +0.07(+1.32%)
Mar 31, 2023 4.869 4.944 4.869 4.944 782,087 +0.08(+1.72%)
Mar 30, 2023 4.888 4.906 4.834 4.860 378,037 +0.00(+0.00%)
Mar 29, 2023 4.841 4.902 4.824 4.860 579,466 +0.04(+0.77%)
Mar 28, 2023 4.776 4.841 4.739 4.823 927,841 +0.04(+0.78%)
Mar 27, 2023 4.674 4.827 4.673 4.786 970,402 +0.19(+4.04%)
Mar 24, 2023 4.600 4.646 4.544 4.600 592,836 -0.04(-0.80%)
Mar 23, 2023 4.693 4.790 4.576 4.637 838,143 -0.06(-1.19%)
Mar 22, 2023 4.618 4.813 4.525 4.693 1,108,581 +0.18(+3.91%)
Mar 21, 2023 4.507 4.665 4.507 4.516 708,033 +0.08(+1.89%)
Mar 20, 2023 4.553 4.637 4.423 4.432 924,405 -0.10(-2.25%)
Mar 17, 2023 4.702 4.702 4.460 4.535 1,890,068 -0.20(-4.13%)
Mar 16, 2023 4.665 4.813 4.604 4.730 692,661 +0.00(+0.00%)
Mar 15, 2023 4.646 4.758 4.615 4.730 655,891 -0.05(-0.97%)
Mar 14, 2023 4.823 4.934 4.748 4.776 751,084 +0.07(+1.58%)
Mar 13, 2023 4.795 4.851 4.683 4.702 759,918 -0.23(-4.71%)
Mar 10, 2023 4.953 5.074 4.892 4.934 620,388 +0.01(+0.19%)
Mar 09, 2023 5.009 5.036 4.925 4.925 440,839 -0.06(-1.21%)
Mar 08, 2023 4.930 5.008 4.885 4.985 523,090 +0.05(+1.12%)
Mar 07, 2023 4.949 5.022 4.862 4.930 643,693 -0.01(-0.19%)
Mar 06, 2023 5.224 5.233 4.894 4.940 1,048,318 -0.29(-5.60%)
Mar 03, 2023 5.150 5.251 5.141 5.233 403,175 +0.09(+1.78%)
Mar 02, 2023 5.068 5.164 5.049 5.141 516,755 +0.05(+1.08%)
Mar 01, 2023 5.178 5.233 5.054 5.086 943,721 -0.11(-2.12%)
Feb 28, 2023 5.169 5.233 5.137 5.196 821,670 +0.00(+0.00%)
Feb 27, 2023 5.004 5.324 4.990 5.196 1,338,989 +0.26(+5.19%)
Feb 24, 2023 5.040 5.224 4.820 4.940 766,248 -0.26(-4.94%)
Feb 23, 2023 5.178 5.242 5.141 5.196 418,852 +0.07(+1.43%)
Feb 22, 2023 5.068 5.205 5.049 5.123 469,711 +0.06(+1.27%)
Feb 21, 2023 5.306 5.306 5.059 5.059 721,049 -0.30(-5.64%)
Feb 17, 2023 5.379 5.411 5.315 5.361 549,422 +0.02(+0.34%)
Feb 16, 2023 5.132 5.370 5.114 5.343 682,986 +0.16(+3.00%)
Feb 15, 2023 5.242 5.260 5.086 5.187 746,189 -0.13(-2.41%)
Feb 14, 2023 5.764 5.778 5.224 5.315 1,058,561 -0.49(-8.52%)
Feb 13, 2023 5.728 5.833 5.691 5.810 433,415 +0.09(+1.60%)
Feb 10, 2023 5.737 5.764 5.700 5.718 401,495 -0.05(-0.95%)
Feb 09, 2023 5.838 5.864 5.773 5.773 377,765 -0.02(-0.32%)
Feb 08, 2023 5.819 5.847 5.778 5.792 313,317 -0.07(-1.25%)
Feb 07, 2023 5.773 5.879 5.737 5.865 350,029 +0.05(+0.95%)
Feb 06, 2023 5.847 5.847 5.778 5.810 531,372 -0.07(-1.25%)
Feb 03, 2023 5.902 6.003 5.883 5.883 443,409 -0.08(-1.38%)
Feb 02, 2023 5.938 6.062 5.938 5.966 596,065 +0.05(+0.93%)
Feb 01, 2023 5.819 5.984 5.792 5.911 481,667 +0.09(+1.57%)
Jan 31, 2023 5.627 5.838 5.618 5.819 592,299 +0.19(+3.42%)
Jan 30, 2023 5.636 5.718 5.609 5.627 315,285 -0.05(-0.81%)
Jan 27, 2023 5.590 5.691 5.554 5.673 797,258 +0.08(+1.48%)
Jan 26, 2023 5.590 5.631 5.540 5.590 239,251 +0.03(+0.49%)
Jan 25, 2023 5.508 5.590 5.462 5.563 250,466 +0.02(+0.33%)
Jan 24, 2023 5.572 5.590 5.540 5.544 219,725 -0.06(-1.14%)
Jan 23, 2023 5.581 5.654 5.544 5.609 389,991 +0.02(+0.33%)
Jan 20, 2023 5.508 5.595 5.416 5.590 350,678 +0.10(+1.84%)
Jan 19, 2023 5.425 5.508 5.375 5.489 421,177 +0.00(+0.00%)
Jan 18, 2023 5.636 5.645 5.476 5.489 455,529 -0.12(-2.12%)
Jan 17, 2023 5.700 5.714 5.590 5.609 372,195 -0.06(-1.13%)
Jan 13, 2023 5.627 5.682 5.563 5.673 312,176 +0.03(+0.49%)
Jan 12, 2023 5.618 5.645 5.581 5.645 431,959 +0.08(+1.48%)
Jan 11, 2023 5.499 5.609 5.499 5.563 590,418 +0.10(+1.85%)
Jan 10, 2023 5.379 5.480 5.343 5.462 550,810 +0.08(+1.53%)
Jan 09, 2023 5.462 5.499 5.361 5.379 613,389 -0.05(-1.01%)
Jan 06, 2023 5.370 5.471 5.315 5.434 390,525 +0.07(+1.37%)
Jan 05, 2023 5.389 5.389 5.283 5.361 341,875 -0.06(-1.18%)
Jan 04, 2023 5.343 5.444 5.334 5.425 405,931 +0.11(+2.07%)
Jan 03, 2023 5.178 5.315 5.150 5.315 644,896 +0.19(+3.76%)
Dec 30, 2022 5.132 5.178 5.104 5.123 420,165 -0.07(-1.41%)
Dec 29, 2022 5.123 5.242 5.068 5.196 494,691 +0.11(+2.16%)
Dec 28, 2022 5.196 5.205 5.068 5.086 558,912 -0.06(-1.25%)
Dec 27, 2022 5.141 5.205 5.086 5.150 435,732 +0.04(+0.72%)
Dec 23, 2022 5.068 5.141 5.031 5.114 481,204 +0.03(+0.54%)
Dec 22, 2022 5.031 5.086 4.958 5.086 451,628 +0.01(+0.18%)
Dec 21, 2022 5.086 5.164 5.072 5.077 519,192 +0.05(+1.09%)
Dec 20, 2022 4.967 5.086 4.921 5.022 406,478 +0.06(+1.29%)
Dec 19, 2022 5.031 5.104 4.894 4.958 692,342 -0.05(-0.92%)
Dec 16, 2022 4.912 5.022 4.912 5.004 1,080,100 +0.00(+0.00%)
Dec 15, 2022 5.059 5.068 4.976 5.004 674,981 -0.14(-2.67%)
Dec 14, 2022 5.123 5.185 5.086 5.141 549,452 +0.00(+0.00%)
Dec 13, 2022 5.269 5.361 5.114 5.141 1,201,363 -0.02(-0.36%)
Dec 12, 2022 5.178 5.178 5.104 5.159 763,006 -0.02(-0.35%)
Dec 09, 2022 5.260 5.366 5.169 5.178 878,364 -0.11(-2.08%)
Dec 08, 2022 5.352 5.352 5.146 5.288 892,843 -0.04(-0.69%)
Dec 07, 2022 5.297 5.370 5.251 5.324 1,131,772 -0.01(-0.17%)
Dec 06, 2022 5.132 5.334 5.114 5.334 1,246,089 +0.23(+4.49%)
Dec 05, 2022 5.114 5.169 5.072 5.104 495,373 -0.03(-0.54%)
Dec 02, 2022 5.114 5.187 5.013 5.132 549,672 +0.00(+0.00%)
Dec 01, 2022 5.178 5.214 5.081 5.132 800,931 +0.03(+0.54%)
Nov 30, 2022 5.132 5.132 4.912 5.104 1,029,510 -0.03(-0.54%)
Nov 29, 2022 5.031 5.159 5.004 5.132 678,311 +0.14(+2.75%)
Nov 28, 2022 4.985 5.040 4.930 4.994 651,776 -0.05(-0.91%)
Nov 25, 2022 5.049 5.086 4.994 5.040 274,149 +0.02(+0.36%)
Nov 23, 2022 4.894 5.022 4.885 5.022 508,873 +0.11(+2.14%)
Nov 22, 2022 4.908 4.962 4.840 4.917 682,612 +0.06(+1.30%)
Nov 21, 2022 4.799 4.853 4.736 4.853 558,522 +0.05(+1.13%)
Nov 18, 2022 4.880 4.889 4.781 4.799 650,808 -0.01(-0.19%)
Nov 17, 2022 4.654 4.808 4.654 4.808 440,174 +0.05(+0.95%)
Nov 16, 2022 4.926 4.939 4.727 4.763 643,928 -0.19(-3.83%)
Nov 15, 2022 4.853 5.041 4.804 4.953 984,415 +0.22(+4.58%)
Nov 14, 2022 5.061 5.061 4.718 4.736 911,786 -0.33(-6.43%)
Nov 11, 2022 5.061 5.165 4.989 5.061 906,457 -0.02(-0.36%)
Nov 10, 2022 4.899 5.183 4.889 5.079 947,156 +0.37(+7.87%)
Nov 09, 2022 4.853 4.853 4.600 4.709 1,219,921 -0.18(-3.70%)
Nov 08, 2022 4.519 5.007 4.483 4.889 1,585,352 +0.54(+12.47%)
Nov 07, 2022 4.248 4.374 4.248 4.347 906,109 +0.12(+2.78%)
Nov 04, 2022 4.194 4.293 4.166 4.230 895,946 +0.12(+2.86%)
Nov 03, 2022 4.094 4.130 4.026 4.112 766,730 -0.01(-0.22%)
Nov 02, 2022 4.212 4.112 4.121 976,700 -0.12(-2.77%)
Nov 01, 2022 4.230 4.275 4.194 4.239 928,594 +0.08(+1.96%)
Oct 31, 2022 4.230 4.239 4.157 4.157 1,033,227 -0.09(-2.13%)
Oct 28, 2022 4.148 4.266 4.139 4.248 864,566 +0.12(+2.84%)
Oct 27, 2022 4.166 4.329 4.085 4.130 1,620,957 -0.01(-0.22%)
Oct 26, 2022 4.112 4.230 4.049 4.139 969,619 +0.09(+2.23%)
Oct 25, 2022 3.904 4.067 3.886 4.049 1,125,151 +0.15(+3.94%)
Oct 24, 2022 3.913 3.941 3.859 3.895 929,319 +0.00(+0.00%)
Oct 21, 2022 3.922 3.954 3.886 3.895 741,108 -0.02(-0.46%)
Oct 20, 2022 3.986 3.999 3.877 3.913 712,935 -0.05(-1.14%)
Oct 19, 2022 4.130 4.139 3.868 3.959 933,082 -0.17(-4.16%)
Oct 18, 2022 4.203 4.284 4.121 4.130 783,366 +0.00(+0.00%)
Oct 17, 2022 4.230 4.266 4.103 4.130 760,233 -0.02(-0.44%)
Oct 14, 2022 4.257 4.301 4.103 4.148 939,644 -0.05(-1.08%)
Oct 13, 2022 3.959 4.257 3.959 4.194 1,559,056 -0.34(-7.57%)
Oct 12, 2022 4.591 4.600 4.474 4.537 793,366 -0.05(-0.99%)
Oct 11, 2022 4.564 4.652 4.510 4.582 642,977 +0.04(+0.80%)
Oct 10, 2022 4.519 4.600 4.474 4.546 594,902 +0.05(+1.21%)
Oct 07, 2022 4.654 4.664 4.483 4.492 953,727 -0.22(-4.61%)
Oct 06, 2022 4.736 4.754 4.645 4.709 409,561 -0.06(-1.33%)
Oct 05, 2022 4.745 4.781 4.645 4.772 702,263 -0.06(-1.31%)
Oct 04, 2022 4.664 4.835 4.664 4.835 872,125 +0.27(+5.94%)
Oct 03, 2022 4.528 4.654 4.415 4.564 1,039,298 +0.14(+3.06%)
Sep 30, 2022 4.528 4.564 4.429 4.429 608,869 -0.08(-1.80%)
Sep 29, 2022 4.591 4.600 4.469 4.510 639,603 -0.13(-2.73%)
Sep 28, 2022 4.573 4.691 4.519 4.636 581,276 +0.10(+2.19%)
Sep 27, 2022 4.609 4.682 4.510 4.537 661,768 -0.03(-0.59%)
Sep 26, 2022 4.618 4.691 4.546 4.564 808,088 -0.08(-1.75%)
Sep 23, 2022 4.736 4.754 4.555 4.645 1,066,184 -0.14(-3.02%)
Sep 22, 2022 4.862 4.908 4.790 4.790 525,347 -0.08(-1.67%)
Sep 21, 2022 4.980 5.007 4.871 4.871 550,985 -0.04(-0.74%)
Sep 20, 2022 4.989 4.989 4.871 4.908 708,613 -0.13(-2.51%)
Sep 19, 2022 4.871 5.034 4.862 5.034 1,120,902 +0.12(+2.39%)
Sep 16, 2022 4.799 4.917 4.727 4.917 1,994,823 +0.05(+0.93%)
Sep 15, 2022 4.844 4.935 4.831 4.871 918,557 +0.02(+0.37%)
Sep 14, 2022 4.998 4.998 4.808 4.853 906,396 -0.13(-2.54%)
Sep 13, 2022 5.179 5.197 4.944 4.980 693,698 -0.28(-5.33%)
Sep 12, 2022 5.323 5.328 5.215 5.260 587,462 +0.02(+0.34%)
Sep 09, 2022 5.088 5.242 5.088 5.242 968,368 +0.18(+3.57%)
Sep 08, 2022 5.070 5.079 4.984 5.061 538,567 -0.06(-1.23%)
Sep 07, 2022 5.061 5.161 5.016 5.124 680,816 +0.06(+1.25%)
Sep 06, 2022 5.197 5.278 4.993 5.061 755,429 -0.11(-2.10%)
Sep 02, 2022 5.359 5.372 5.161 5.170 887,957 -0.12(-2.22%)
Sep 01, 2022 5.323 5.323 5.251 5.287 663,577 -0.07(-1.35%)
Aug 31, 2022 5.513 5.528 5.341 5.359 817,762 -0.15(-2.79%)
Aug 30, 2022 5.640 5.676 5.495 5.513 530,389 -0.13(-2.24%)
Aug 29, 2022 5.649 5.685 5.608 5.640 422,415 -0.02(-0.32%)
Aug 26, 2022 5.911 5.929 5.649 5.658 772,658 -0.24(-4.13%)
Aug 25, 2022 5.857 5.920 5.798 5.902 761,405 +0.10(+1.79%)
Aug 24, 2022 5.869 5.878 5.771 5.798 701,310 -0.08(-1.37%)
Aug 23, 2022 5.825 5.904 5.825 5.878 513,068 +0.04(+0.77%)
Aug 22, 2022 5.968 6.003 5.816 5.834 613,867 -0.21(-3.40%)
Aug 19, 2022 6.155 6.155 6.012 6.039 622,843 -0.15(-2.45%)
Aug 18, 2022 6.110 6.213 6.048 6.191 800,925 +0.08(+1.32%)
Aug 17, 2022 6.209 6.244 6.093 6.110 865,719 -0.21(-3.25%)
Aug 16, 2022 6.280 6.325 6.227 6.316 683,600 +0.03(+0.43%)
Aug 15, 2022 6.218 6.316 6.191 6.289 541,400 +0.04(+0.72%)
Aug 12, 2022 6.173 6.253 6.151 6.244 684,047 +0.14(+2.34%)
Aug 11, 2022 6.003 6.164 6.003 6.102 663,004 +0.09(+1.49%)
Aug 10, 2022 5.950 6.052 5.878 6.012 812,256 +0.19(+3.22%)
Aug 09, 2022 5.950 5.990 5.762 5.825 1,307,097 -0.59(-9.19%)
Aug 08, 2022 6.432 6.486 6.405 6.414 465,284 +0.03(+0.42%)
Aug 05, 2022 6.316 6.396 6.298 6.387 357,031 +0.03(+0.42%)
Aug 04, 2022 6.387 6.459 6.325 6.361 480,138 -0.03(-0.42%)
Aug 03, 2022 6.352 6.432 6.311 6.387 388,898 +0.08(+1.27%)
Aug 02, 2022 6.405 6.450 6.289 6.307 422,383 -0.11(-1.67%)
Aug 01, 2022 6.343 6.486 6.294 6.414 487,669 +0.01(+0.14%)
Jul 29, 2022 6.414 6.414 6.311 6.405 704,041 +0.02(+0.28%)
Jul 28, 2022 6.450 6.486 6.365 6.387 579,026 -0.07(-1.11%)
Jul 27, 2022 6.325 6.504 6.311 6.459 438,069 +0.14(+2.26%)
Jul 26, 2022 6.271 6.343 6.231 6.316 342,277 +0.06(+1.00%)
Jul 25, 2022 6.298 6.347 6.227 6.253 402,409 +0.00(+0.00%)
Jul 22, 2022 6.361 6.396 6.200 6.253 449,313 -0.08(-1.27%)
Jul 21, 2022 6.325 6.334 6.236 6.334 303,271 -0.06(-0.98%)
Jul 20, 2022 6.307 6.414 6.289 6.396 403,576 +0.08(+1.27%)
Jul 19, 2022 6.084 6.334 6.084 6.316 416,347 +0.29(+4.90%)
Jul 18, 2022 5.985 6.084 5.985 6.021 486,240 +0.10(+1.66%)
Jul 15, 2022 5.896 5.968 5.762 5.923 530,492 +0.13(+2.16%)
Jul 14, 2022 5.807 5.807 5.713 5.798 500,844 -0.08(-1.37%)
Jul 13, 2022 5.869 5.901 5.762 5.878 502,584 -0.01(-0.15%)
Jul 12, 2022 5.860 6.003 5.825 5.887 528,097 +0.03(+0.46%)
Jul 11, 2022 5.851 5.896 5.825 5.860 512,847 +0.01(+0.15%)
Jul 08, 2022 5.842 5.918 5.780 5.851 523,225 +0.03(+0.46%)
Jul 07, 2022 5.735 5.860 5.735 5.825 695,960 +0.11(+1.87%)
Jul 06, 2022 5.825 5.887 5.682 5.717 445,121 -0.14(-2.44%)
Jul 05, 2022 5.825 5.905 5.682 5.860 728,441 -0.01(-0.15%)
Jul 01, 2022 5.834 5.900 5.753 5.869 492,557 +0.04(+0.61%)
Jun 30, 2022 5.807 5.860 5.735 5.834 442,908 -0.04(-0.61%)
Jun 29, 2022 6.039 6.075 5.842 5.869 497,882 -0.14(-2.38%)
Jun 28, 2022 6.209 6.280 6.003 6.012 417,687 -0.14(-2.32%)
Jun 27, 2022 6.119 6.218 6.084 6.155 595,927 +0.11(+1.77%)
Jun 24, 2022 6.012 6.177 5.994 6.048 959,349 +0.07(+1.20%)
Jun 23, 2022 5.985 6.066 5.932 5.976 476,582 -0.04(-0.74%)
Jun 22, 2022 5.976 6.137 5.968 6.021 1,041,118 +0.01(+0.15%)
Jun 21, 2022 5.932 6.075 5.892 6.012 880,462 +0.14(+2.44%)
Jun 17, 2022 5.798 5.896 5.726 5.869 1,016,301 +0.11(+1.86%)
Jun 16, 2022 5.941 5.976 5.726 5.762 1,040,307 -0.28(-4.59%)
Jun 15, 2022 6.003 6.137 5.992 6.039 719,397 +0.08(+1.35%)
Jun 14, 2022 5.959 6.066 5.896 5.959 697,976 -0.01(-0.15%)
Jun 13, 2022 6.244 6.244 5.945 5.968 900,274 -0.33(-5.25%)
Jun 10, 2022 6.387 6.450 6.280 6.298 693,577 -0.18(-2.76%)
Jun 09, 2022 6.495 6.544 6.445 6.477 483,272 -0.04(-0.68%)
Jun 08, 2022 6.611 6.611 6.512 6.521 622,893 -0.11(-1.62%)
Jun 07, 2022 6.495 6.660 6.490 6.629 665,284 +0.07(+1.09%)
Jun 06, 2022 6.566 6.624 6.486 6.557 584,591 +0.09(+1.38%)
Jun 03, 2022 6.459 6.539 6.432 6.468 561,060 +0.01(+0.14%)
Jun 02, 2022 6.423 6.495 6.396 6.459 731,030 +0.08(+1.26%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.