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 (%)
Aug 31, 2016 7.877 7.893 7.747 7.877 773,863 -0.01(-0.10%)
Aug 30, 2016 7.956 7.956 7.838 7.885 396,105 -0.03(-0.40%)
Aug 29, 2016 7.964 7.996 7.830 7.917 574,540 +0.00(+0.00%)
Aug 26, 2016 7.972 8.011 7.846 7.917 324,790 -0.02(-0.20%)
Aug 25, 2016 7.885 7.980 7.846 7.933 542,051 +0.01(+0.10%)
Aug 24, 2016 7.964 7.980 7.885 7.925 539,290 -0.03(-0.40%)
Aug 23, 2016 7.846 7.972 7.822 7.956 533,378 +0.13(+1.61%)
Aug 22, 2016 7.846 7.870 7.759 7.830 680,368 -0.06(-0.80%)
Aug 19, 2016 8.035 8.035 7.893 7.893 758,597 -0.15(-1.86%)
Aug 18, 2016 7.933 8.055 7.909 8.043 799,601 +0.13(+1.69%)
Aug 17, 2016 8.051 8.051 7.870 7.909 727,052 -0.11(-1.38%)
Aug 16, 2016 8.098 8.098 7.988 8.019 463,723 -0.09(-1.07%)
Aug 15, 2016 8.043 8.169 8.043 8.106 542,439 +0.06(+0.78%)
Aug 12, 2016 7.948 8.106 7.948 8.043 756,372 +0.09(+1.19%)
Aug 11, 2016 8.027 8.059 7.862 7.948 762,316 -0.06(-0.69%)
Aug 10, 2016 8.027 8.059 7.917 8.004 692,597 -0.01(-0.10%)
Aug 09, 2016 7.940 8.011 7.917 8.011 894,343 +0.05(+0.59%)
Aug 08, 2016 7.885 7.964 7.811 7.964 927,510 +0.09(+1.10%)
Aug 05, 2016 7.830 7.877 7.751 7.877 1,244,335 +0.13(+1.73%)
Aug 04, 2016 7.964 8.004 7.688 7.744 1,647,471 -0.18(-2.29%)
Aug 03, 2016 8.067 8.067 7.744 7.925 1,680,732 -0.14(-1.76%)
Aug 02, 2016 9.177 9.256 7.972 8.067 2,733,372 -0.80(-9.06%)
Aug 01, 2016 8.854 8.980 8.768 8.870 1,259,078 +0.02(+0.18%)
Jul 29, 2016 8.799 8.902 8.744 8.854 1,003,824 +0.06(+0.72%)
Jul 28, 2016 8.839 8.878 8.791 8.791 484,852 -0.05(-0.53%)
Jul 27, 2016 8.736 8.886 8.736 8.839 729,471 +0.10(+1.17%)
Jul 26, 2016 8.728 8.886 8.705 8.736 1,069,077 +0.01(+0.09%)
Jul 25, 2016 8.752 8.791 8.665 8.728 505,819 -0.09(-0.98%)
Jul 22, 2016 8.689 8.886 8.642 8.815 475,052 +0.13(+1.54%)
Jul 21, 2016 8.775 8.894 8.673 8.681 723,362 -0.09(-1.08%)
Jul 20, 2016 8.768 8.846 8.728 8.775 457,926 +0.06(+0.63%)
Jul 19, 2016 8.775 8.799 8.697 8.720 466,243 -0.06(-0.63%)
Jul 18, 2016 8.665 8.807 8.665 8.775 689,538 +0.12(+1.36%)
Jul 15, 2016 8.760 8.768 8.626 8.657 548,992 -0.04(-0.45%)
Jul 14, 2016 8.846 8.862 8.697 8.697 414,223 -0.06(-0.63%)
Jul 13, 2016 8.791 8.791 8.681 8.752 1,126,039 +0.01(+0.09%)
Jul 12, 2016 8.602 8.791 8.563 8.744 887,064 +0.24(+2.78%)
Jul 11, 2016 8.437 8.575 8.421 8.508 512,607 +0.13(+1.50%)
Jul 08, 2016 8.106 8.389 8.035 8.382 885,802 +0.35(+4.31%)
Jul 07, 2016 8.090 8.232 8.004 8.035 571,422 -0.05(-0.58%)
Jul 06, 2016 8.043 8.137 7.972 8.082 578,636 +0.01(+0.10%)
Jul 05, 2016 8.114 8.216 8.067 8.074 744,367 -0.06(-0.77%)
Jul 01, 2016 8.106 8.137 8.137 8.137 1,061,128 +0.00(+0.00%)
Jun 30, 2016 7.901 8.145 7.854 8.137 1,466,962 +0.30(+3.82%)
Jun 29, 2016 7.830 7.901 7.759 7.838 1,011,912 +0.13(+1.63%)
Jun 28, 2016 7.799 7.956 7.688 7.712 1,310,364 +0.02(+0.20%)
Jun 27, 2016 7.893 7.901 7.610 7.696 1,103,736 -0.34(-4.22%)
Jun 24, 2016 7.972 8.098 7.885 8.035 1,282,235 -0.38(-4.49%)
Jun 23, 2016 8.382 8.468 8.334 8.413 712,176 +0.17(+2.01%)
Jun 22, 2016 8.248 8.397 8.248 8.248 641,300 -0.01(-0.10%)
Jun 21, 2016 8.303 8.319 8.181 8.256 1,254,058 -0.03(-0.38%)
Jun 20, 2016 8.279 8.445 8.177 8.287 491,333 +0.12(+1.45%)
Jun 17, 2016 8.248 8.397 8.137 8.169 1,325,414 -0.06(-0.67%)
Jun 16, 2016 8.035 8.240 7.996 8.224 801,644 +0.15(+1.85%)
Jun 15, 2016 8.106 8.177 8.074 8.074 500,964 +0.03(+0.39%)
Jun 14, 2016 8.074 8.185 8.004 8.043 456,909 -0.03(-0.39%)
Jun 13, 2016 8.145 8.263 8.074 8.074 511,593 -0.13(-1.63%)
Jun 10, 2016 8.216 8.323 8.185 8.208 699,662 -0.14(-1.70%)
Jun 09, 2016 8.185 8.366 8.169 8.350 929,806 +0.09(+1.05%)
Jun 08, 2016 8.208 8.295 8.141 8.263 580,714 +0.07(+0.87%)
Jun 07, 2016 8.114 8.248 8.082 8.193 871,968 +0.06(+0.78%)
Jun 06, 2016 8.074 8.169 8.051 8.130 652,401 +0.05(+0.58%)
Jun 03, 2016 8.114 8.161 8.043 8.082 553,213 -0.03(-0.39%)
Jun 02, 2016 8.011 8.141 7.988 8.114 659,660 +0.09(+1.08%)
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.