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 )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2014 4.509 4.579 4.470 4.509 1,307,537 -0.06(-1.36%)
Jan 30, 2014 4.587 4.656 4.524 4.571 756,379 +0.03(+0.68%)
Jan 29, 2014 4.548 4.594 4.517 4.540 1,043,764 -0.05(-1.18%)
Jan 28, 2014 4.524 4.602 4.478 4.594 1,216,274 +0.06(+1.37%)
Jan 27, 2014 4.664 4.827 4.470 4.532 2,345,227 -0.40(-8.18%)
Jan 24, 2014 5.052 5.091 4.874 4.936 712,602 -0.16(-3.20%)
Jan 23, 2014 5.254 5.269 5.037 5.099 822,346 -0.16(-2.95%)
Jan 22, 2014 5.316 5.339 5.184 5.254 613,465 -0.04(-0.73%)
Jan 21, 2014 5.200 5.294 5.138 5.293 631,377 +0.12(+2.40%)
Jan 17, 2014 5.200 5.169 5.169 5.169 635,776 -0.03(-0.60%)
Jan 16, 2014 5.324 5.370 5.130 5.200 1,194,236 -0.14(-2.62%)
Jan 15, 2014 5.262 5.394 5.262 5.339 1,149,887 +0.08(+1.47%)
Jan 14, 2014 5.021 5.626 4.998 5.262 2,567,931 +0.40(+8.13%)
Jan 13, 2014 4.975 5.006 4.812 4.866 596,399 -0.13(-2.64%)
Jan 10, 2014 4.975 5.021 4.905 4.998 457,629 +0.01(+0.16%)
Jan 09, 2014 5.006 5.006 4.835 4.990 923,335 -0.02(-0.31%)
Jan 08, 2014 5.060 5.060 4.936 5.006 481,061 -0.05(-1.07%)
Jan 07, 2014 5.021 5.068 4.973 5.060 575,083 +0.07(+1.40%)
Jan 06, 2014 5.114 5.153 4.982 4.990 991,416 -0.12(-2.28%)
Jan 03, 2014 5.192 5.277 5.099 5.106 1,082,355 -0.09(-1.64%)
Jan 02, 2014 5.238 5.324 5.114 5.192 972,812 -0.02(-0.45%)
Dec 31, 2013 5.122 5.215 5.215 5.215 1,030,979 +0.09(+1.66%)
Dec 30, 2013 4.951 5.161 4.951 5.130 729,626 +0.16(+3.28%)
Dec 27, 2013 4.990 5.013 4.936 4.967 495,229 +0.01(+0.16%)
Dec 26, 2013 4.912 5.044 4.912 4.959 489,376 +0.05(+1.11%)
Dec 24, 2013 4.943 5.006 4.881 4.905 477,215 -0.04(-0.78%)
Dec 23, 2013 4.781 4.998 4.781 4.943 976,746 +0.19(+4.08%)
Dec 20, 2013 4.796 4.912 4.742 4.749 2,001,287 -0.02(-0.33%)
Dec 19, 2013 5.052 5.083 4.757 4.765 1,057,209 -0.29(-5.83%)
Dec 18, 2013 4.951 5.122 4.920 5.060 994,777 +0.08(+1.56%)
Dec 17, 2013 4.967 5.013 4.819 4.982 751,605 +0.00(+0.00%)
Dec 16, 2013 4.812 4.990 4.781 4.982 538,085 +0.16(+3.38%)
Dec 13, 2013 4.781 4.835 4.726 4.819 616,195 +0.04(+0.81%)
Dec 12, 2013 4.656 4.781 4.625 4.781 731,496 +0.12(+2.50%)
Dec 11, 2013 4.734 4.749 4.656 4.664 529,515 -0.09(-1.80%)
Dec 10, 2013 4.804 4.827 4.749 4.749 712,175 -0.06(-1.29%)
Dec 09, 2013 4.711 4.819 4.680 4.812 605,660 +0.09(+1.97%)
Dec 06, 2013 4.664 4.734 4.602 4.718 478,005 +0.10(+2.18%)
Dec 05, 2013 4.633 4.687 4.602 4.618 294,222 -0.03(-0.67%)
Dec 04, 2013 4.672 4.672 4.587 4.649 676,329 -0.03(-0.66%)
Dec 03, 2013 4.618 4.773 4.602 4.680 653,743 +0.07(+1.52%)
Dec 02, 2013 4.664 4.672 4.602 4.610 787,782 -0.06(-1.33%)
Nov 29, 2013 4.695 4.765 4.656 4.672 649,693 -0.02(-0.33%)
Nov 27, 2013 4.649 4.715 4.625 4.687 797,867 +0.04(+0.83%)
Nov 26, 2013 4.672 4.718 4.633 4.649 514,422 -0.03(-0.66%)
Nov 25, 2013 4.718 4.765 4.660 4.680 511,577 -0.04(-0.82%)
Nov 22, 2013 4.734 4.734 4.664 4.718 343,238 +0.00(+0.00%)
Nov 21, 2013 4.610 4.757 4.610 4.718 534,800 +0.12(+2.53%)
Nov 20, 2013 4.680 4.680 4.571 4.602 726,472 -0.05(-1.00%)
Nov 19, 2013 4.641 4.656 4.555 4.649 655,145 +0.00(+0.00%)
Nov 18, 2013 4.695 4.757 4.633 4.649 625,550 -0.02(-0.33%)
Nov 15, 2013 4.742 4.788 4.649 4.664 684,208 -0.09(-1.80%)
Nov 14, 2013 4.493 4.784 4.493 4.749 1,190,534 +0.29(+6.62%)
Nov 12, 2013 4.493 4.555 4.381 4.455 801,022 -0.06(-1.37%)
Nov 11, 2013 4.517 4.571 4.493 4.517 527,457 -0.02(-0.51%)
Nov 08, 2013 4.400 4.555 4.346 4.540 785,398 +0.13(+2.99%)
Nov 07, 2013 4.517 4.594 4.400 4.408 1,107,045 -0.01(-0.18%)
Nov 06, 2013 4.392 4.524 4.392 4.416 1,115,323 +0.04(+0.89%)
Nov 05, 2013 4.618 4.625 4.315 4.377 2,199,109 -0.28(-6.00%)
Nov 04, 2013 4.571 4.718 4.540 4.656 1,437,001 +0.12(+2.56%)
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.