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 )

5.100 +0.080 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2008 5.702 5.985 5.505 5.938 471,637 +0.29(+5.16%)
Sep 29, 2008 5.985 6.025 5.544 5.647 484,925 -0.45(-7.36%)
Sep 26, 2008 6.190 6.253 6.025 6.096 0 -0.18(-2.89%)
Sep 25, 2008 6.222 6.537 6.096 6.277 614,006 +0.03(+0.50%)
Sep 24, 2008 6.781 6.789 6.198 6.245 580,563 -0.54(-7.90%)
Sep 23, 2008 6.875 7.112 6.757 6.781 380,546 -0.09(-1.37%)
Sep 22, 2008 7.482 7.482 6.836 6.875 298,035 -0.60(-8.01%)
Sep 19, 2008 7.253 10.82 6.529 7.474 0 +0.05(+0.64%)
Sep 18, 2008 7.033 7.679 6.986 7.427 831,603 +0.55(+8.02%)
Sep 17, 2008 6.993 7.056 6.600 6.875 763,345 -0.24(-3.32%)
Sep 16, 2008 6.560 7.112 6.245 7.112 633,600 +0.46(+6.86%)
Sep 15, 2008 6.789 6.978 6.615 6.655 408,654 -0.33(-4.74%)
Sep 12, 2008 7.112 7.206 6.915 6.986 276,213 -0.17(-2.42%)
Sep 11, 2008 7.072 7.175 6.930 7.159 250,000 +0.07(+1.00%)
Sep 10, 2008 7.222 7.301 6.962 7.088 342,035 -0.04(-0.55%)
Sep 09, 2008 7.371 7.600 7.096 7.127 406,610 -0.19(-2.58%)
Sep 08, 2008 7.175 7.371 7.049 7.316 423,783 +0.46(+6.66%)
Sep 05, 2008 6.671 6.923 6.592 6.860 0 +0.18(+2.71%)
Sep 04, 2008 6.765 6.812 6.545 6.678 268,320 -0.15(-2.19%)
Sep 03, 2008 6.836 6.915 6.600 6.828 411,883 -0.01(-0.12%)
Sep 02, 2008 6.765 7.013 6.505 6.836 658,288 +0.15(+2.24%)
Aug 29, 2008 6.930 6.954 6.623 6.686 208,770 -0.20(-2.97%)
Aug 28, 2008 6.663 6.946 6.600 6.891 230,089 +0.21(+3.18%)
Aug 27, 2008 6.639 6.907 6.584 6.678 350,066 +0.03(+0.47%)
Aug 26, 2008 6.458 6.663 6.403 6.647 377,252 +0.19(+2.93%)
Aug 25, 2008 6.781 6.781 6.419 6.458 270,998 -0.32(-4.65%)
Aug 22, 2008 6.489 6.804 6.442 6.773 204,492 +0.30(+4.62%)
Aug 21, 2008 6.545 6.694 6.395 6.474 249,045 -0.13(-2.03%)
Aug 20, 2008 6.844 7.112 6.568 6.608 480,236 -0.20(-2.89%)
Aug 19, 2008 6.986 6.993 6.765 6.804 843,033 -0.17(-2.37%)
Aug 18, 2008 7.064 7.222 6.899 6.970 424,323 -0.05(-0.67%)
Aug 15, 2008 6.860 7.332 6.860 7.017 0 +0.13(+1.95%)
Aug 14, 2008 6.584 6.970 6.584 6.883 413,435 +0.24(+3.55%)
Aug 13, 2008 6.293 6.789 6.277 6.647 497,717 +0.35(+5.63%)
Aug 12, 2008 6.277 6.466 6.198 6.293 494,436 +0.05(+0.76%)
Aug 11, 2008 5.930 6.371 5.867 6.245 576,909 +0.32(+5.45%)
Aug 08, 2008 5.686 6.056 5.410 5.922 625,526 +0.29(+5.17%)
Aug 07, 2008 5.662 5.710 5.473 5.631 1,621,183 -0.09(-1.52%)
Aug 06, 2008 6.497 6.615 5.434 5.718 3,086,842 -1.36(-19.24%)
Aug 05, 2008 6.686 7.112 6.686 7.080 503,827 +0.41(+6.14%)
Aug 04, 2008 6.883 6.970 6.521 6.671 330,427 -0.27(-3.86%)
Aug 01, 2008 6.781 7.001 6.631 6.938 299,292 +0.19(+2.80%)
Jul 31, 2008 6.812 6.978 6.741 6.749 368,036 -0.17(-2.50%)
Jul 30, 2008 6.883 7.088 6.659 6.923 667,071 +0.06(+0.92%)
Jul 29, 2008 6.860 6.907 6.576 6.860 437,023 +0.28(+4.31%)
Jul 28, 2008 6.615 6.655 6.505 6.576 449,836 -0.04(-0.60%)
Jul 25, 2008 6.631 6.749 6.521 6.615 446,573 +0.05(+0.72%)
Jul 24, 2008 6.820 6.867 6.529 6.568 459,751 -0.22(-3.25%)
Jul 23, 2008 6.537 6.915 6.529 6.789 1,056,312 +0.29(+4.48%)
Jul 22, 2008 6.214 6.608 6.159 6.497 1,176,889 +0.29(+4.70%)
Jul 21, 2008 6.206 6.237 6.119 6.206 588,494 -0.01(-0.13%)
Jul 18, 2008 6.237 6.261 6.064 6.214 1,846,528 -0.05(-0.75%)
Jul 17, 2008 6.245 6.332 6.096 6.261 2,554,593 +0.00(+0.00%)
Jul 16, 2008 6.143 6.293 5.970 6.261 1,325,653 +0.09(+1.53%)
Jul 15, 2008 6.482 6.482 6.072 6.167 1,175,450 -0.40(-6.12%)
Jul 14, 2008 6.694 6.694 6.411 6.568 480,003 -0.07(-1.07%)
Jul 11, 2008 6.726 6.765 6.521 6.639 536,343 -0.14(-2.09%)
Jul 10, 2008 6.765 6.828 6.592 6.781 1,010,400 +0.02(+0.35%)
Jul 09, 2008 7.167 7.167 6.726 6.757 744,958 -0.39(-5.51%)
Jul 08, 2008 7.852 7.852 6.883 7.151 1,444,105 -0.70(-8.93%)
Jul 07, 2008 8.033 8.072 7.639 7.852 482,082 -0.19(-2.35%)
Jul 04, 2008 8.191 8.261 7.875 8.041 548,188 +0.00(+0.00%)
Jul 03, 2008 8.191 8.261 7.875 8.041 548,188 -0.17(-2.02%)
Jul 02, 2008 8.710 8.710 8.017 8.206 1,044,977 -0.50(-5.70%)
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.