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 )

5.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2020 4.991 5.125 4.873 4.889 571,140 -0.13(-2.68%)
Sep 29, 2020 5.184 5.201 4.923 5.024 671,144 -0.11(-2.13%)
Sep 28, 2020 5.075 5.193 5.041 5.134 560,343 +0.11(+2.18%)
Sep 25, 2020 4.864 5.083 4.847 5.024 1,096,557 +0.10(+2.05%)
Sep 24, 2020 4.830 4.974 4.700 4.923 707,687 +0.13(+2.82%)
Sep 23, 2020 4.906 5.007 4.780 4.788 905,053 -0.12(-2.41%)
Sep 22, 2020 4.797 4.940 4.771 4.906 772,588 +0.12(+2.46%)
Sep 21, 2020 5.033 5.058 4.746 4.788 1,191,778 -0.37(-7.19%)
Sep 18, 2020 5.252 5.370 5.117 5.159 1,622,653 -0.07(-1.29%)
Sep 17, 2020 5.041 5.298 4.957 5.227 1,952,811 +0.16(+3.16%)
Sep 16, 2020 5.134 5.184 5.058 5.066 1,568,252 -0.04(-0.83%)
Sep 15, 2020 5.235 5.311 5.109 5.109 457,103 -0.09(-1.78%)
Sep 14, 2020 5.243 5.302 5.168 5.201 565,878 +0.00(+0.00%)
Sep 11, 2020 5.151 5.248 5.041 5.201 920,638 +0.06(+1.15%)
Sep 10, 2020 5.328 5.328 5.142 5.142 640,972 -0.09(-1.77%)
Sep 09, 2020 5.437 5.488 5.235 5.235 692,631 -0.16(-2.97%)
Sep 08, 2020 5.547 5.547 5.328 5.395 867,239 -0.12(-2.14%)
Sep 04, 2020 5.758 5.800 5.496 5.513 771,646 -0.12(-2.10%)
Sep 03, 2020 5.783 5.901 5.568 5.631 698,392 -0.10(-1.76%)
Sep 02, 2020 5.673 5.893 5.673 5.732 683,959 +0.06(+1.04%)
Sep 01, 2020 5.429 5.682 5.404 5.673 361,101 +0.21(+3.86%)
Aug 31, 2020 5.589 5.640 5.463 5.463 638,399 -0.19(-3.43%)
Aug 28, 2020 5.572 5.665 5.505 5.657 269,275 +0.08(+1.51%)
Aug 27, 2020 5.539 5.711 5.522 5.572 494,505 +0.08(+1.38%)
Aug 26, 2020 5.589 5.682 5.412 5.496 1,010,702 -0.20(-3.55%)
Aug 25, 2020 5.909 5.943 5.564 5.699 483,394 -0.19(-3.22%)
Aug 24, 2020 5.721 5.955 5.638 5.888 735,845 +0.26(+4.60%)
Aug 21, 2020 5.655 5.751 5.604 5.629 388,755 -0.09(-1.61%)
Aug 20, 2020 5.563 5.763 5.546 5.721 376,679 +0.04(+0.74%)
Aug 19, 2020 5.571 5.738 5.462 5.680 607,860 +0.20(+3.66%)
Aug 18, 2020 5.680 5.688 5.437 5.479 676,077 -0.22(-3.81%)
Aug 17, 2020 5.838 5.838 5.680 5.696 370,634 -0.17(-2.85%)
Aug 14, 2020 5.688 5.909 5.655 5.863 298,241 +0.11(+1.89%)
Aug 13, 2020 5.721 5.913 5.688 5.755 348,545 -0.03(-0.43%)
Aug 12, 2020 6.181 6.181 5.688 5.780 620,619 -0.29(-4.81%)
Aug 11, 2020 6.080 6.197 5.993 6.072 603,629 +0.10(+1.68%)
Aug 10, 2020 5.888 6.047 5.872 5.972 1,073,117 +0.12(+2.00%)
Aug 07, 2020 5.838 5.872 5.730 5.855 974,462 -0.03(-0.43%)
Aug 06, 2020 5.571 5.913 5.571 5.880 530,770 +0.30(+5.39%)
Aug 05, 2020 5.638 5.684 5.496 5.579 547,616 +0.02(+0.30%)
Aug 04, 2020 5.613 5.671 5.496 5.563 347,225 -0.08(-1.48%)
Aug 03, 2020 5.521 5.705 5.429 5.646 511,084 +0.20(+3.68%)
Jul 31, 2020 5.680 5.771 5.396 5.446 528,477 -0.32(-5.51%)
Jul 30, 2020 5.838 5.872 5.655 5.763 596,812 -0.08(-1.29%)
Jul 29, 2020 6.014 6.323 5.721 5.838 878,230 +0.14(+2.49%)
Jul 28, 2020 5.688 5.855 5.613 5.696 607,465 -0.03(-0.58%)
Jul 27, 2020 5.621 5.771 5.529 5.730 295,507 +0.10(+1.78%)
Jul 24, 2020 5.872 5.922 5.629 5.629 694,060 -0.22(-3.71%)
Jul 23, 2020 5.696 5.905 5.696 5.847 580,291 +0.12(+2.04%)
Jul 22, 2020 5.471 5.788 5.446 5.730 1,013,128 +0.18(+3.31%)
Jul 21, 2020 5.546 5.655 5.513 5.546 588,854 +0.08(+1.53%)
Jul 20, 2020 5.629 5.629 5.371 5.462 705,027 -0.11(-1.95%)
Jul 17, 2020 5.738 5.780 5.513 5.571 720,400 -0.16(-2.77%)
Jul 16, 2020 5.655 5.746 5.613 5.730 727,608 +0.03(+0.44%)
Jul 15, 2020 5.563 5.813 5.563 5.705 592,348 +0.23(+4.27%)
Jul 14, 2020 5.387 5.504 5.270 5.471 412,223 +0.10(+1.87%)
Jul 13, 2020 5.396 5.546 5.287 5.371 529,095 +0.04(+0.78%)
Jul 10, 2020 5.137 5.408 5.137 5.329 533,865 +0.18(+3.57%)
Jul 09, 2020 5.354 5.354 5.061 5.145 633,746 -0.23(-4.20%)
Jul 08, 2020 5.362 5.421 5.237 5.371 442,641 -0.03(-0.62%)
Jul 07, 2020 5.504 5.538 5.387 5.404 375,835 -0.20(-3.58%)
Jul 06, 2020 5.588 5.692 5.454 5.604 859,889 +0.15(+2.76%)
Jul 02, 2020 5.588 5.705 5.354 5.454 708,786 -0.01(-0.15%)
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.