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: 6:30 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 (%)
Feb 26, 2021 7.100 7.159 6.887 6.887 649,106 -0.22(-3.11%)
Feb 25, 2021 7.448 7.499 7.108 7.108 534,076 -0.32(-4.35%)
Feb 24, 2021 7.406 7.499 7.278 7.431 565,039 +0.05(+0.69%)
Feb 23, 2021 7.644 7.958 7.380 7.380 1,006,753 -0.23(-3.02%)
Feb 22, 2021 7.100 7.627 7.100 7.610 1,406,069 +0.54(+7.57%)
Feb 19, 2021 7.006 7.083 6.836 7.074 1,144,257 +0.08(+1.09%)
Feb 18, 2021 7.117 7.154 6.947 6.998 1,285,879 -0.17(-2.37%)
Feb 17, 2021 6.904 7.465 6.870 7.168 1,018,070 -0.34(-4.53%)
Feb 16, 2021 7.661 7.695 7.474 7.508 367,113 -0.14(-1.89%)
Feb 12, 2021 7.610 7.780 7.584 7.652 290,504 -0.03(-0.44%)
Feb 11, 2021 7.873 7.975 7.635 7.686 443,586 -0.14(-1.85%)
Feb 10, 2021 8.001 8.128 7.788 7.831 397,007 -0.14(-1.71%)
Feb 09, 2021 7.916 8.041 7.848 7.967 374,745 +0.07(+0.86%)
Feb 08, 2021 7.567 7.924 7.567 7.899 496,649 +0.37(+4.85%)
Feb 05, 2021 7.610 7.610 7.380 7.533 374,127 +0.01(+0.11%)
Feb 04, 2021 7.278 7.533 7.261 7.525 363,050 +0.26(+3.63%)
Feb 03, 2021 7.083 7.278 7.066 7.261 302,943 +0.12(+1.67%)
Feb 02, 2021 7.185 7.185 7.074 7.142 298,299 +0.03(+0.48%)
Feb 01, 2021 6.929 7.142 6.776 7.108 433,515 +0.23(+3.34%)
Jan 29, 2021 7.083 7.100 6.861 6.878 540,432 -0.21(-3.00%)
Jan 28, 2021 7.134 7.244 7.066 7.091 387,040 +0.04(+0.60%)
Jan 27, 2021 7.270 7.321 7.006 7.049 514,252 -0.37(-5.04%)
Jan 26, 2021 7.397 7.448 7.265 7.423 268,887 +0.09(+1.16%)
Jan 25, 2021 7.423 7.431 7.210 7.338 415,264 -0.14(-1.93%)
Jan 22, 2021 7.227 7.482 7.134 7.482 447,753 +0.19(+2.56%)
Jan 21, 2021 7.491 7.542 7.295 7.295 341,689 -0.25(-3.27%)
Jan 20, 2021 7.448 7.567 7.414 7.542 401,465 +0.11(+1.49%)
Jan 19, 2021 7.542 7.584 7.414 7.431 432,223 -0.08(-1.02%)
Jan 15, 2021 7.372 7.525 7.274 7.508 393,533 -0.01(-0.11%)
Jan 14, 2021 7.499 7.627 7.465 7.516 261,810 +0.06(+0.80%)
Jan 13, 2021 7.635 7.686 7.414 7.457 349,915 -0.20(-2.66%)
Jan 12, 2021 7.295 7.661 7.227 7.661 444,267 +0.42(+5.75%)
Jan 11, 2021 7.219 7.312 7.219 7.244 391,498 -0.10(-1.39%)
Jan 08, 2021 7.465 7.465 7.070 7.346 460,808 -0.08(-1.03%)
Jan 07, 2021 7.567 7.567 7.346 7.423 484,939 -0.09(-1.24%)
Jan 06, 2021 7.414 7.720 7.380 7.516 1,014,436 +0.26(+3.63%)
Jan 05, 2021 7.015 7.278 6.993 7.253 535,157 +0.22(+3.14%)
Jan 04, 2021 7.270 7.325 6.981 7.032 638,500 -0.15(-2.13%)
Dec 31, 2020 7.185 7.185 7.185 343,618 +0.09(+1.20%)
Dec 30, 2020 7.066 7.193 7.023 7.100 343,618 +0.03(+0.48%)
Dec 29, 2020 7.346 7.355 7.044 7.066 460,949 -0.21(-2.92%)
Dec 28, 2020 7.304 7.414 7.223 7.278 477,458 +0.03(+0.35%)
Dec 24, 2020 7.227 7.261 7.091 7.253 341,313 +0.04(+0.59%)
Dec 23, 2020 7.482 7.525 7.168 7.210 672,578 -0.20(-2.75%)
Dec 22, 2020 7.321 7.461 7.172 7.414 1,347,412 +0.06(+0.81%)
Dec 21, 2020 7.329 7.440 7.168 7.355 919,909 -0.26(-3.35%)
Dec 18, 2020 7.669 7.678 7.363 7.610 2,591,487 -0.06(-0.78%)
Dec 17, 2020 7.516 7.695 7.448 7.669 843,953 +0.21(+2.85%)
Dec 16, 2020 7.448 7.525 7.397 7.457 726,964 +0.07(+0.92%)
Dec 15, 2020 7.287 7.431 7.176 7.389 632,578 +0.14(+2.00%)
Dec 14, 2020 7.372 7.440 7.244 7.244 872,616 -0.01(-0.12%)
Dec 11, 2020 7.091 7.278 7.091 7.253 627,348 +0.04(+0.59%)
Dec 10, 2020 7.134 7.274 7.100 7.210 586,576 +0.01(+0.12%)
Dec 09, 2020 7.057 7.261 6.998 7.202 709,691 +0.17(+2.42%)
Dec 08, 2020 7.006 7.108 6.942 7.032 569,993 -0.03(-0.36%)
Dec 07, 2020 7.312 7.342 7.040 7.057 640,484 -0.20(-2.81%)
Dec 04, 2020 6.989 7.321 6.929 7.261 576,304 +0.33(+4.79%)
Dec 03, 2020 6.827 7.083 6.725 6.929 671,771 +0.14(+2.00%)
Dec 02, 2020 6.555 6.832 6.504 6.793 603,155 +0.20(+3.10%)
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.