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 (%)
Nov 30, 2021 7.647 7.790 7.341 7.345 1,193,943 -0.41(-5.28%)
Nov 29, 2021 7.665 7.825 7.594 7.754 1,227,048 +0.20(+2.59%)
Nov 26, 2021 7.514 7.741 7.284 7.558 522,214 -0.31(-3.95%)
Nov 24, 2021 7.719 7.879 7.682 7.870 311,168 +0.12(+1.49%)
Nov 23, 2021 7.665 7.870 7.612 7.754 1,085,358 +0.08(+1.10%)
Nov 22, 2021 7.476 7.722 7.471 7.670 767,000 +0.22(+2.96%)
Nov 19, 2021 7.379 7.484 7.361 7.449 478,285 -0.03(-0.35%)
Nov 18, 2021 7.714 7.511 7.484 7.476 688,208 -0.22(-2.86%)
Nov 17, 2021 7.811 7.819 7.634 7.696 473,478 -0.15(-1.91%)
Nov 16, 2021 8.066 8.066 7.828 7.846 553,138 -0.21(-2.63%)
Nov 15, 2021 8.066 8.066 7.952 8.057 338,883 +0.04(+0.44%)
Nov 12, 2021 8.146 8.225 8.005 8.022 385,328 -0.11(-1.41%)
Nov 11, 2021 8.172 8.287 8.084 8.137 372,718 -0.03(-0.32%)
Nov 10, 2021 8.093 8.163 484,588 +0.05(+0.65%)
Nov 09, 2021 8.057 8.172 8.049 8.110 291,138 +0.02(+0.22%)
Nov 08, 2021 8.322 8.375 8.080 8.093 462,710 -0.20(-2.44%)
Nov 05, 2021 8.022 8.304 8.005 8.296 661,493 +0.40(+5.02%)
Nov 04, 2021 7.855 7.961 7.753 7.899 588,923 +0.21(+2.75%)
Nov 03, 2021 7.361 7.687 7.264 7.687 933,637 +0.30(+4.06%)
Nov 02, 2021 7.529 7.537 7.370 7.388 417,864 -0.18(-2.33%)
Nov 01, 2021 7.308 7.617 7.405 7.564 571,242 +0.27(+3.75%)
Oct 29, 2021 7.520 7.628 7.273 7.291 725,593 -0.20(-2.71%)
Oct 28, 2021 7.379 7.511 7.255 7.493 948,825 +0.18(+2.41%)
Oct 27, 2021 7.670 7.872 7.264 7.317 1,250,770 -0.56(-7.05%)
Oct 26, 2021 7.837 7.872 805,108 +0.06(+0.79%)
Oct 25, 2021 7.811 7.824 7.696 7.811 633,849 -0.05(-0.67%)
Oct 22, 2021 7.987 8.049 7.846 7.864 714,488 -0.11(-1.44%)
Oct 21, 2021 8.013 8.110 7.943 7.978 312,847 -0.08(-0.98%)
Oct 20, 2021 7.916 8.132 7.855 8.057 365,885 +0.15(+1.90%)
Oct 19, 2021 7.934 7.934 7.819 7.908 260,280 +0.02(+0.22%)
Oct 18, 2021 7.696 7.908 7.670 7.890 329,117 +0.11(+1.36%)
Oct 15, 2021 8.075 8.110 7.784 7.784 340,809 -0.11(-1.34%)
Oct 14, 2021 7.908 7.969 7.829 7.890 300,891 +0.06(+0.79%)
Oct 13, 2021 7.802 7.828 7.643 7.828 251,032 +0.03(+0.34%)
Oct 12, 2021 7.802 7.834 7.722 7.802 217,124 +0.04(+0.57%)
Oct 11, 2021 7.793 7.903 7.731 7.758 354,060 -0.01(-0.11%)
Oct 08, 2021 7.908 7.934 7.762 7.767 206,457 -0.13(-1.67%)
Oct 07, 2021 7.793 7.961 7.793 7.899 351,331 +0.14(+1.82%)
Oct 06, 2021 7.740 7.877 7.661 7.758 263,958 -0.08(-1.01%)
Oct 05, 2021 7.775 7.899 7.678 7.837 291,313 +0.11(+1.37%)
Oct 04, 2021 7.872 7.947 7.696 7.731 590,615 -0.16(-2.01%)
Oct 01, 2021 7.634 7.947 7.608 7.890 417,621 +0.32(+4.19%)
Sep 30, 2021 7.855 7.864 7.581 7.573 420,599 -0.20(-2.61%)
Sep 29, 2021 7.775 7.838 7.705 7.775 301,828 -0.01(-0.11%)
Sep 28, 2021 8.110 8.132 7.767 7.784 272,463 -0.32(-3.92%)
Sep 27, 2021 7.890 8.243 7.758 8.102 419,313 +0.30(+3.84%)
Sep 24, 2021 7.899 7.969 7.802 7.802 283,457 -0.14(-1.78%)
Sep 23, 2021 7.811 8.035 7.767 7.943 325,392 +0.14(+1.81%)
Sep 22, 2021 7.802 7.925 7.802 7.802 243,388 +0.11(+1.37%)
Sep 21, 2021 7.828 7.828 7.608 7.696 294,614 -0.04(-0.46%)
Sep 20, 2021 7.714 7.784 7.564 7.731 427,887 -0.13(-1.68%)
Sep 17, 2021 7.881 7.890 7.722 7.864 1,226,797 +0.01(+0.11%)
Sep 16, 2021 7.961 7.996 7.837 7.855 244,292 -0.09(-1.11%)
Sep 15, 2021 7.828 7.961 7.793 7.943 273,732 +0.11(+1.35%)
Sep 14, 2021 8.022 8.022 7.812 7.837 324,182 -0.16(-1.98%)
Sep 13, 2021 7.969 8.040 7.881 7.996 272,016 +0.09(+1.11%)
Sep 10, 2021 8.066 8.066 7.881 7.908 336,855 -0.11(-1.43%)
Sep 09, 2021 8.146 8.146 8.013 8.022 251,209 -0.12(-1.52%)
Sep 08, 2021 8.304 8.304 8.137 8.146 193,379 -0.21(-2.53%)
Sep 07, 2021 8.551 8.568 8.344 8.357 263,395 -0.20(-2.37%)
Sep 03, 2021 8.569 8.604 8.495 8.560 282,505 +0.00(+0.00%)
Sep 02, 2021 8.507 8.586 8.428 8.560 385,239 +0.10(+1.15%)
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.