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 )

5.140 +0.040 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2013 4.584 4.623 4.410 4.607 2,290,357 -0.03(-0.68%)
Oct 30, 2013 5.206 5.347 4.560 4.639 6,059,339 -0.95(-16.93%)
Oct 29, 2013 5.694 5.718 5.489 5.584 1,011,152 -0.08(-1.39%)
Oct 28, 2013 5.623 5.686 5.584 5.662 597,839 +0.04(+0.70%)
Oct 25, 2013 5.623 5.631 5.513 5.623 671,290 +0.00(+0.00%)
Oct 24, 2013 5.544 5.631 5.481 5.623 728,596 +0.09(+1.71%)
Oct 23, 2013 5.544 5.572 5.489 5.529 739,902 -0.05(-0.85%)
Oct 22, 2013 5.584 5.635 5.529 5.576 1,054,537 +0.02(+0.28%)
Oct 21, 2013 5.576 5.599 5.521 5.560 896,321 -0.03(-0.56%)
Oct 18, 2013 5.592 5.631 5.560 5.592 1,087,372 +0.00(+0.00%)
Oct 17, 2013 5.552 5.670 5.544 5.592 919,703 +0.03(+0.57%)
Oct 16, 2013 5.552 5.592 5.525 5.560 735,294 +0.03(+0.57%)
Oct 15, 2013 5.568 5.607 5.481 5.529 1,300,305 -0.06(-0.99%)
Oct 14, 2013 5.324 5.607 5.277 5.584 1,169,065 +0.24(+4.42%)
Oct 11, 2013 5.221 5.371 5.111 5.347 1,902,519 +0.11(+2.11%)
Oct 10, 2013 5.332 5.336 5.214 5.237 1,962,392 -0.04(-0.75%)
Oct 09, 2013 5.371 5.410 5.261 5.277 1,247,865 -0.08(-1.47%)
Oct 08, 2013 5.442 5.489 5.332 5.355 941,080 -0.05(-0.87%)
Oct 07, 2013 5.418 5.450 5.355 5.403 947,239 -0.02(-0.44%)
Oct 04, 2013 5.261 5.426 5.245 5.426 1,637,378 +0.15(+2.84%)
Oct 03, 2013 5.190 5.300 5.119 5.277 2,640,838 +0.09(+1.67%)
Oct 02, 2013 5.237 5.277 5.182 5.190 796,907 -0.08(-1.49%)
Oct 01, 2013 5.245 5.277 5.158 5.269 552,516 -0.02(-0.45%)
Sep 27, 2013 5.308 5.347 5.261 5.292 397,230 -0.06(-1.18%)
Sep 26, 2013 5.347 5.395 5.308 5.355 634,883 +0.01(+0.15%)
Sep 25, 2013 5.379 5.426 5.340 5.347 652,429 -0.04(-0.73%)
Sep 24, 2013 5.497 5.497 5.355 5.387 923,343 -0.12(-2.15%)
Sep 23, 2013 5.529 5.536 5.450 5.505 819,281 -0.01(-0.14%)
Sep 20, 2013 5.552 5.576 5.497 5.513 782,441 -0.03(-0.57%)
Sep 19, 2013 5.599 5.644 5.473 5.544 629,948 -0.06(-0.98%)
Sep 18, 2013 5.836 5.836 5.592 5.599 1,719,379 -0.24(-4.05%)
Sep 17, 2013 5.686 5.851 5.647 5.836 602,209 +0.13(+2.35%)
Sep 16, 2013 5.694 5.757 5.670 5.702 786,244 +0.04(+0.70%)
Sep 13, 2013 5.576 5.670 5.485 5.662 1,179,764 +0.13(+2.28%)
Sep 12, 2013 5.450 5.623 5.410 5.536 1,452,734 +0.07(+1.30%)
Sep 11, 2013 5.497 5.576 5.466 5.466 442,483 -0.05(-0.86%)
Sep 10, 2013 5.410 5.536 5.410 5.513 613,500 +0.12(+2.19%)
Sep 09, 2013 5.332 5.434 5.332 5.395 670,558 +0.07(+1.33%)
Sep 06, 2013 5.418 5.426 5.237 5.324 697,635 -0.06(-1.02%)
Sep 05, 2013 5.151 5.430 5.151 5.379 998,216 +0.22(+4.27%)
Sep 04, 2013 5.214 5.261 5.119 5.158 406,692 -0.06(-1.21%)
Sep 03, 2013 5.253 5.284 5.174 5.221 364,147 +0.03(+0.61%)
Aug 30, 2013 5.206 5.284 5.174 5.190 681,606 -0.03(-0.60%)
Aug 29, 2013 5.088 5.237 5.088 5.221 536,275 +0.10(+2.00%)
Aug 28, 2013 5.119 5.186 5.080 5.119 536,127 -0.02(-0.31%)
Aug 27, 2013 5.237 5.237 5.103 5.135 673,488 -0.16(-2.98%)
Aug 26, 2013 5.237 5.347 5.198 5.292 477,745 +0.08(+1.51%)
Aug 23, 2013 5.229 5.308 5.158 5.214 506,314 -0.02(-0.30%)
Aug 22, 2013 5.143 5.269 5.040 5.229 543,894 +0.09(+1.68%)
Aug 21, 2013 5.237 5.245 5.135 5.143 492,205 -0.13(-2.54%)
Aug 20, 2013 5.300 5.328 5.214 5.277 483,376 -0.03(-0.59%)
Aug 19, 2013 5.316 5.363 5.245 5.308 488,515 -0.03(-0.59%)
Aug 16, 2013 5.481 5.529 5.340 5.340 706,633 -0.18(-3.28%)
Aug 15, 2013 5.552 5.670 5.505 5.521 730,876 -0.09(-1.68%)
Aug 14, 2013 5.662 5.694 5.599 5.615 825,404 -0.03(-0.56%)
Aug 13, 2013 5.670 5.670 5.529 5.647 623,932 -0.03(-0.55%)
Aug 12, 2013 5.576 5.729 5.560 5.678 740,453 +0.09(+1.69%)
Aug 09, 2013 5.552 5.655 5.466 5.584 585,033 +0.03(+0.57%)
Aug 08, 2013 5.379 5.568 5.300 5.552 725,921 +0.22(+4.14%)
Aug 07, 2013 5.347 5.363 5.158 5.332 729,218 -0.02(-0.29%)
Aug 06, 2013 5.261 5.387 5.206 5.347 1,006,045 +0.07(+1.34%)
Aug 05, 2013 5.355 5.426 5.261 5.277 804,586 -0.09(-1.62%)
Aug 02, 2013 5.340 5.387 5.214 5.363 1,090,715 +0.02(+0.44%)
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.