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 )

5.020 +0.010 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
May 31, 2016 7.652 7.792 7.617 7.714 883,110 +0.07(+0.91%)
May 27, 2016 7.636 7.644 7.644 7.644 556,788 +0.03(+0.41%)
May 26, 2016 7.636 7.683 7.582 7.613 279,941 -0.01(-0.10%)
May 25, 2016 7.652 7.706 7.590 7.621 466,620 -0.03(-0.41%)
May 24, 2016 7.497 7.722 7.427 7.652 718,943 +0.24(+3.25%)
May 23, 2016 7.489 7.497 7.373 7.411 846,301 -0.09(-1.14%)
May 20, 2016 7.450 7.532 7.427 7.497 763,950 +0.09(+1.26%)
May 19, 2016 7.365 7.435 7.310 7.404 604,681 +0.00(+0.00%)
May 18, 2016 7.466 7.528 7.361 7.404 626,153 -0.09(-1.14%)
May 17, 2016 7.652 7.667 7.419 7.489 836,032 -0.23(-2.92%)
May 16, 2016 7.605 7.803 7.605 7.714 663,014 +0.10(+1.33%)
May 13, 2016 7.644 7.761 7.574 7.613 1,120,317 -0.04(-0.51%)
May 12, 2016 7.706 7.830 7.551 7.652 934,373 -0.05(-0.70%)
May 11, 2016 7.644 7.753 7.574 7.706 865,017 +0.07(+0.91%)
May 10, 2016 7.598 7.722 7.570 7.636 728,925 +0.05(+0.61%)
May 09, 2016 7.528 7.683 7.481 7.590 815,153 +0.01(+0.10%)
May 06, 2016 7.536 7.605 7.489 7.582 447,278 +0.03(+0.41%)
May 05, 2016 7.660 7.667 7.512 7.551 771,088 -0.05(-0.61%)
May 04, 2016 7.559 7.706 7.536 7.598 764,008 +0.02(+0.20%)
May 03, 2016 7.567 7.644 7.419 7.582 816,314 -0.06(-0.81%)
May 02, 2016 7.450 7.679 7.373 7.644 1,467,577 +0.24(+3.25%)
Apr 29, 2016 7.404 7.563 7.303 7.404 1,340,114 +0.00(+0.00%)
Apr 28, 2016 7.070 7.598 7.062 7.404 1,756,281 -0.19(-2.45%)
Apr 27, 2016 7.567 8.149 7.264 7.590 2,308,756 +0.68(+9.89%)
Apr 26, 2016 6.783 6.950 6.744 6.907 791,214 +0.15(+2.18%)
Apr 25, 2016 6.814 6.814 6.713 6.759 558,277 -0.05(-0.80%)
Apr 22, 2016 6.783 6.868 6.713 6.814 731,236 +0.05(+0.80%)
Apr 21, 2016 6.891 6.915 6.752 6.759 388,387 -0.16(-2.35%)
Apr 20, 2016 6.946 6.985 6.876 6.922 542,662 -0.02(-0.22%)
Apr 19, 2016 6.961 7.054 6.930 6.938 530,418 -0.02(-0.22%)
Apr 18, 2016 6.907 6.992 6.899 6.953 380,553 +0.02(+0.22%)
Apr 15, 2016 6.860 6.992 6.806 6.938 524,845 +0.07(+1.02%)
Apr 14, 2016 6.992 7.000 6.845 6.868 465,016 -0.13(-1.88%)
Apr 13, 2016 6.806 7.008 6.767 7.000 868,146 +0.26(+3.80%)
Apr 12, 2016 6.690 6.806 6.674 6.744 731,844 +0.07(+1.05%)
Apr 11, 2016 6.728 6.891 6.674 6.674 700,321 -0.02(-0.35%)
Apr 08, 2016 6.822 6.853 6.659 6.697 586,641 -0.02(-0.35%)
Apr 07, 2016 6.814 6.860 6.697 6.721 598,228 -0.16(-2.26%)
Apr 06, 2016 6.744 6.899 6.697 6.876 589,485 +0.16(+2.31%)
Apr 05, 2016 6.829 6.899 6.721 6.721 880,875 -0.12(-1.81%)
Apr 04, 2016 7.008 7.008 6.837 6.845 583,661 -0.16(-2.33%)
Apr 01, 2016 6.899 7.039 6.783 7.008 773,856 +0.04(+0.56%)
Mar 31, 2016 6.860 7.023 6.837 6.969 730,294 +0.11(+1.58%)
Mar 30, 2016 6.922 7.000 6.756 6.860 885,164 -0.09(-1.34%)
Mar 29, 2016 6.596 6.969 6.565 6.953 1,186,544 +0.34(+5.16%)
Mar 28, 2016 6.682 6.845 6.593 6.612 936,731 -0.03(-0.47%)
Mar 24, 2016 6.573 6.643 6.643 6.643 441,977 +0.05(+0.71%)
Mar 23, 2016 6.705 6.767 6.593 6.596 562,897 -0.19(-2.75%)
Mar 22, 2016 6.263 6.907 6.263 6.783 1,815,239 +0.58(+9.39%)
Mar 21, 2016 6.309 6.371 6.170 6.201 537,422 -0.12(-1.96%)
Mar 18, 2016 6.232 6.348 6.185 6.325 1,061,908 +0.13(+2.13%)
Mar 17, 2016 5.976 6.232 5.976 6.193 517,614 +0.21(+3.50%)
Mar 16, 2016 5.898 6.007 5.875 5.983 550,372 +0.05(+0.92%)
Mar 15, 2016 5.929 5.968 5.867 5.929 636,617 -0.05(-0.78%)
Mar 14, 2016 6.045 6.092 5.933 5.976 848,013 -0.11(-1.79%)
Mar 11, 2016 6.084 6.162 6.038 6.084 682,469 +0.03(+0.51%)
Mar 10, 2016 6.100 6.185 6.007 6.053 673,868 -0.04(-0.64%)
Mar 09, 2016 5.945 6.139 5.929 6.092 624,572 +0.16(+2.61%)
Mar 08, 2016 6.232 6.247 5.859 5.937 1,092,923 -0.32(-5.09%)
Mar 07, 2016 5.991 6.302 5.945 6.255 1,078,425 +0.24(+4.00%)
Mar 04, 2016 6.061 6.139 5.976 6.014 702,319 -0.05(-0.77%)
Mar 03, 2016 5.937 6.084 5.898 6.061 773,632 +0.09(+1.56%)
Mar 02, 2016 5.851 6.007 5.844 5.968 735,311 +0.09(+1.59%)
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.