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 +0.105 (+2.07%)
Official Closing 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, 2023 5.667 5.747 5.662 5.742 458,890 +0.07(+1.16%)
Jul 28, 2023 5.629 5.695 5.577 5.676 611,905 +0.11(+2.03%)
Jul 27, 2023 5.591 5.624 5.535 5.563 1,072,142 +0.02(+0.34%)
Jul 26, 2023 5.384 5.563 5.384 5.544 957,768 +0.12(+2.26%)
Jul 25, 2023 5.355 5.469 5.346 5.421 404,009 +0.05(+0.88%)
Jul 24, 2023 5.337 5.459 5.337 5.374 791,430 +0.01(+0.18%)
Jul 21, 2023 5.365 5.365 5.304 5.365 360,267 +0.04(+0.71%)
Jul 20, 2023 5.384 5.421 5.299 5.327 320,014 -0.06(-1.05%)
Jul 19, 2023 5.365 5.403 5.322 5.384 372,229 +0.04(+0.71%)
Jul 18, 2023 5.318 5.412 5.294 5.346 273,105 +0.03(+0.53%)
Jul 17, 2023 5.299 5.355 5.239 5.318 457,961 +0.04(+0.71%)
Jul 14, 2023 5.355 5.365 5.176 5.280 480,554 -0.09(-1.75%)
Jul 13, 2023 5.374 5.384 5.308 5.374 487,951 +0.01(+0.18%)
Jul 12, 2023 5.384 5.459 5.355 5.365 532,637 +0.02(+0.35%)
Jul 11, 2023 5.346 5.440 5.289 5.346 737,635 +0.02(+0.35%)
Jul 10, 2023 5.167 5.374 5.139 5.327 914,716 +0.14(+2.73%)
Jul 07, 2023 5.035 5.223 5.035 5.186 1,131,062 +0.15(+3.00%)
Jul 06, 2023 5.073 5.110 4.950 5.035 1,066,740 -0.09(-1.84%)
Jul 05, 2023 5.082 5.214 4.950 5.129 1,314,723 +0.04(+0.74%)
Jul 03, 2023 4.912 5.101 4.912 5.091 339,145 +0.18(+3.65%)
Jun 30, 2023 4.893 4.941 4.851 4.912 674,849 +0.04(+0.77%)
Jun 29, 2023 4.884 4.959 4.865 4.875 497,138 +0.00(+0.00%)
Jun 28, 2023 4.893 4.893 4.790 4.875 307,158 -0.01(-0.19%)
Jun 27, 2023 4.827 4.893 4.733 4.884 351,167 +0.08(+1.77%)
Jun 26, 2023 4.705 4.837 4.705 4.799 407,874 +0.10(+2.21%)
Jun 23, 2023 4.761 4.846 4.596 4.695 1,282,925 -0.15(-3.11%)
Jun 22, 2023 4.827 4.865 4.761 4.846 594,144 +0.01(+0.19%)
Jun 21, 2023 4.846 4.912 4.827 4.837 410,678 -0.02(-0.39%)
Jun 20, 2023 4.969 4.988 4.846 4.856 525,711 -0.09(-1.90%)
Jun 16, 2023 4.988 5.030 4.884 4.950 1,498,119 +0.14(+2.94%)
Jun 15, 2023 4.695 4.818 4.667 4.809 767,143 +0.09(+2.00%)
Jun 14, 2023 4.827 4.884 4.700 4.714 506,468 -0.08(-1.57%)
Jun 13, 2023 4.771 4.903 4.771 4.790 337,416 +0.03(+0.59%)
Jun 12, 2023 4.771 4.856 4.724 4.761 535,750 -0.01(-0.20%)
Jun 09, 2023 4.922 4.931 4.771 4.771 295,791 -0.17(-3.44%)
Jun 08, 2023 5.091 5.101 4.912 4.941 768,654 -0.15(-2.96%)
Jun 07, 2023 4.959 5.101 4.959 5.091 421,521 +0.16(+3.25%)
Jun 06, 2023 4.780 4.950 4.771 4.931 392,327 +0.16(+3.36%)
Jun 05, 2023 4.837 4.908 4.761 4.771 448,285 -0.08(-1.56%)
Jun 02, 2023 4.658 4.846 4.658 4.846 691,906 +0.26(+5.76%)
Jun 01, 2023 4.592 4.639 4.497 4.582 627,486 +0.02(+0.41%)
May 31, 2023 4.545 4.582 4.493 4.563 808,654 +0.01(+0.21%)
May 30, 2023 4.733 4.733 4.535 4.554 549,212 -0.17(-3.59%)
May 26, 2023 4.667 4.757 4.667 4.724 410,292 +0.06(+1.21%)
May 25, 2023 4.799 4.856 4.667 4.667 390,026 -0.17(-3.51%)
May 24, 2023 4.931 4.931 4.804 4.837 461,995 -0.10(-2.10%)
May 23, 2023 4.912 5.058 4.880 4.941 463,991 +0.03(+0.58%)
May 22, 2023 4.846 4.992 4.846 4.912 407,358 +0.07(+1.36%)
May 19, 2023 4.969 5.021 4.837 4.846 415,485 -0.07(-1.34%)
May 18, 2023 4.865 4.955 4.827 4.912 382,765 +0.00(+0.10%)
May 17, 2023 4.861 4.935 4.815 4.908 409,952 +0.08(+1.73%)
May 16, 2023 4.889 4.933 4.796 4.824 528,004 -0.15(-2.99%)
May 15, 2023 4.870 4.991 4.819 4.973 684,321 +0.13(+2.69%)
May 12, 2023 4.908 4.963 4.824 4.843 341,215 -0.04(-0.76%)
May 11, 2023 4.731 4.889 4.703 4.880 527,142 +0.11(+2.34%)
May 10, 2023 4.852 4.861 4.740 4.768 476,675 -0.01(-0.19%)
May 09, 2023 4.787 4.884 4.708 4.777 529,712 -0.05(-0.96%)
May 08, 2023 4.777 4.917 4.703 4.824 721,528 +0.07(+1.57%)
May 05, 2023 4.526 4.777 4.480 4.750 1,046,356 +0.64(+15.61%)
May 04, 2023 4.071 4.108 3.992 4.108 593,392 +0.00(+0.00%)
May 03, 2023 4.127 4.234 4.104 4.108 506,355 +0.01(+0.23%)
May 02, 2023 4.229 4.229 4.048 4.099 927,295 -0.11(-2.65%)
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.