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 )

5.095 -0.005 (-0.10%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
Jul 31, 2020 5.762 5.855 5.474 5.525 520,896 -0.32(-5.51%)
Jul 30, 2020 5.923 5.957 5.737 5.847 588,251 -0.08(-1.29%)
Jul 29, 2020 6.101 6.415 5.805 5.923 865,631 +0.14(+2.49%)
Jul 28, 2020 5.771 5.940 5.694 5.779 598,750 -0.03(-0.58%)
Jul 27, 2020 5.703 5.855 5.610 5.813 291,268 +0.10(+1.78%)
Jul 24, 2020 5.957 6.008 5.711 5.711 684,104 -0.22(-3.71%)
Jul 23, 2020 5.779 5.991 5.779 5.932 571,967 +0.12(+2.04%)
Jul 22, 2020 5.550 5.872 5.525 5.813 998,594 +0.19(+3.31%)
Jul 21, 2020 5.627 5.737 5.593 5.627 580,407 +0.08(+1.53%)
Jul 20, 2020 5.711 5.711 5.449 5.542 694,913 -0.11(-1.95%)
Jul 17, 2020 5.822 5.864 5.593 5.652 710,066 -0.16(-2.77%)
Jul 16, 2020 5.737 5.830 5.694 5.813 717,170 +0.03(+0.44%)
Jul 15, 2020 5.644 5.898 5.644 5.788 583,851 +0.24(+4.27%)
Jul 14, 2020 5.466 5.584 5.347 5.550 406,309 +0.10(+1.87%)
Jul 13, 2020 5.474 5.627 5.364 5.449 521,505 +0.04(+0.78%)
Jul 10, 2020 5.211 5.487 5.211 5.406 526,206 +0.19(+3.57%)
Jul 09, 2020 5.432 5.432 5.135 5.220 624,655 -0.23(-4.20%)
Jul 08, 2020 5.440 5.500 5.313 5.449 436,291 -0.03(-0.62%)
Jul 07, 2020 5.584 5.618 5.466 5.483 370,444 -0.20(-3.58%)
Jul 06, 2020 5.669 5.775 5.533 5.686 847,553 +0.15(+2.76%)
Jul 02, 2020 5.669 5.788 5.432 5.533 698,619 -0.01(-0.15%)
Jul 01, 2020 6.016 6.042 5.525 5.542 812,470 -0.47(-7.89%)
Jun 30, 2020 5.889 6.042 5.775 6.016 931,418 +0.14(+2.45%)
Jun 29, 2020 5.677 5.872 5.601 5.872 553,239 +0.30(+5.32%)
Jun 26, 2020 5.415 5.601 5.313 5.576 1,461,790 +0.14(+2.65%)
Jun 25, 2020 5.271 5.453 5.152 5.432 1,007,416 +0.11(+2.07%)
Jun 24, 2020 5.508 5.508 5.279 5.322 1,038,073 -0.30(-5.28%)
Jun 23, 2020 5.449 5.677 5.364 5.618 751,335 +0.26(+4.91%)
Jun 22, 2020 5.381 5.415 5.228 5.355 773,960 -0.12(-2.17%)
Jun 19, 2020 5.669 5.754 5.449 5.474 1,131,834 -0.12(-2.12%)
Jun 18, 2020 5.627 5.779 5.559 5.593 363,136 -0.14(-2.37%)
Jun 17, 2020 5.881 5.898 5.686 5.728 435,866 -0.15(-2.59%)
Jun 16, 2020 5.974 5.983 5.703 5.881 680,307 +0.22(+3.89%)
Jun 15, 2020 5.296 5.750 5.288 5.661 393,944 +0.10(+1.83%)
Jun 12, 2020 5.864 5.999 5.398 5.559 631,471 -0.03(-0.61%)
Jun 11, 2020 5.516 5.635 5.389 5.593 1,032,558 -0.25(-4.35%)
Jun 10, 2020 6.144 6.144 5.830 5.847 488,552 -0.34(-5.48%)
Jun 09, 2020 6.279 6.288 5.991 6.186 623,634 -0.24(-3.69%)
Jun 08, 2020 6.186 6.470 6.186 6.423 746,800 +0.35(+5.72%)
Jun 05, 2020 5.889 6.249 5.889 6.076 941,955 +0.25(+4.37%)
Jun 04, 2020 5.771 5.889 5.635 5.822 554,171 -0.02(-0.29%)
Jun 03, 2020 5.593 5.915 5.474 5.838 500,854 +0.38(+6.99%)
Jun 02, 2020 5.381 5.542 5.330 5.457 469,745 +0.21(+4.04%)
Jun 01, 2020 5.288 5.398 5.161 5.245 678,184 +0.00(+0.00%)
May 29, 2020 5.271 5.381 5.161 5.245 628,639 -0.13(-2.37%)
May 28, 2020 5.754 5.754 5.322 5.372 592,250 -0.25(-4.37%)
May 27, 2020 5.339 5.677 5.339 5.618 1,585,443 +0.46(+8.87%)
May 26, 2020 5.347 5.372 5.152 5.161 852,432 +0.04(+0.74%)
May 22, 2020 5.072 5.131 4.921 5.122 536,636 +0.12(+2.35%)
May 21, 2020 5.039 5.131 4.980 5.005 567,544 -0.07(-1.32%)
May 20, 2020 5.081 5.202 4.980 5.072 588,935 +0.12(+2.37%)
May 19, 2020 5.164 5.252 4.955 4.955 551,683 -0.23(-4.37%)
May 18, 2020 4.938 5.190 4.938 5.181 685,170 +0.49(+10.36%)
May 15, 2020 4.670 4.745 4.536 4.695 574,208 +0.03(+0.72%)
May 14, 2020 4.485 4.754 4.380 4.661 726,313 +0.08(+1.83%)
May 13, 2020 4.728 4.779 4.510 4.578 968,399 -0.25(-5.21%)
May 12, 2020 5.047 5.122 4.829 4.829 848,111 -0.23(-4.64%)
May 11, 2020 5.273 5.340 4.938 5.064 1,027,683 -0.29(-5.33%)
May 08, 2020 5.173 5.416 5.064 5.349 1,229,288 +0.30(+5.98%)
May 07, 2020 5.055 5.215 4.913 5.047 894,055 +0.09(+1.86%)
May 06, 2020 5.181 5.315 4.917 4.955 955,746 -0.33(-6.19%)
May 05, 2020 5.240 5.475 4.884 5.282 1,688,931 -0.31(-5.55%)
May 04, 2020 5.869 5.919 5.516 5.592 864,307 -0.37(-6.19%)
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.