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: 7:00 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 (%)
Sep 30, 2022 4.529 4.565 4.430 4.430 608,717 -0.08(-1.80%)
Sep 29, 2022 4.592 4.601 4.470 4.511 639,443 -0.13(-2.73%)
Sep 28, 2022 4.574 4.692 4.520 4.638 581,131 +0.10(+2.19%)
Sep 27, 2022 4.610 4.683 4.511 4.538 661,602 -0.03(-0.59%)
Sep 26, 2022 4.620 4.692 4.547 4.565 807,886 -0.08(-1.75%)
Sep 23, 2022 4.737 4.755 4.556 4.647 1,065,918 -0.14(-3.02%)
Sep 22, 2022 4.864 4.909 4.791 4.791 525,216 -0.08(-1.67%)
Sep 21, 2022 4.981 5.008 4.873 4.873 550,847 -0.04(-0.74%)
Sep 20, 2022 4.990 4.990 4.873 4.909 708,436 -0.13(-2.51%)
Sep 19, 2022 4.873 5.035 4.864 5.035 1,120,622 +0.12(+2.39%)
Sep 16, 2022 4.800 4.918 4.728 4.918 1,994,324 +0.05(+0.93%)
Sep 15, 2022 4.846 4.936 4.832 4.873 918,328 +0.02(+0.37%)
Sep 14, 2022 4.999 4.999 4.809 4.855 906,170 -0.13(-2.54%)
Sep 13, 2022 5.180 5.198 4.945 4.981 693,524 -0.28(-5.33%)
Sep 12, 2022 5.325 5.329 5.216 5.261 587,316 +0.02(+0.34%)
Sep 09, 2022 5.090 5.243 5.090 5.243 968,126 +0.18(+3.57%)
Sep 08, 2022 5.072 5.081 4.986 5.062 538,432 -0.06(-1.23%)
Sep 07, 2022 5.062 5.162 5.017 5.126 680,646 +0.06(+1.25%)
Sep 06, 2022 5.198 5.279 4.995 5.062 755,240 -0.11(-2.10%)
Sep 02, 2022 5.361 5.373 5.162 5.171 887,735 -0.12(-2.22%)
Sep 01, 2022 5.325 5.325 5.252 5.288 663,411 -0.07(-1.35%)
Aug 31, 2022 5.514 5.529 5.343 5.361 817,558 -0.15(-2.79%)
Aug 30, 2022 5.641 5.677 5.496 5.514 530,257 -0.13(-2.24%)
Aug 29, 2022 5.650 5.686 5.609 5.641 422,309 -0.02(-0.32%)
Aug 26, 2022 5.912 5.930 5.650 5.659 772,465 -0.24(-4.13%)
Aug 25, 2022 5.858 5.921 5.799 5.903 761,215 +0.10(+1.79%)
Aug 24, 2022 5.871 5.880 5.772 5.799 701,135 -0.08(-1.37%)
Aug 23, 2022 5.826 5.906 5.826 5.880 512,940 +0.04(+0.77%)
Aug 22, 2022 5.969 6.005 5.817 5.835 613,714 -0.21(-3.40%)
Aug 19, 2022 6.157 6.157 6.014 6.040 622,687 -0.15(-2.45%)
Aug 18, 2022 6.112 6.215 6.049 6.192 800,724 +0.08(+1.32%)
Aug 17, 2022 6.210 6.246 6.094 6.112 865,503 -0.21(-3.25%)
Aug 16, 2022 6.282 6.326 6.228 6.318 683,429 +0.03(+0.43%)
Aug 15, 2022 6.219 6.318 6.192 6.291 541,265 +0.04(+0.72%)
Aug 12, 2022 6.175 6.255 6.152 6.246 683,876 +0.14(+2.34%)
Aug 11, 2022 6.005 6.166 6.005 6.103 662,839 +0.09(+1.49%)
Aug 10, 2022 5.951 6.054 5.880 6.014 812,053 +0.19(+3.22%)
Aug 09, 2022 5.951 5.991 5.763 5.826 1,306,770 -0.59(-9.19%)
Aug 08, 2022 6.434 6.487 6.407 6.416 465,168 +0.03(+0.42%)
Aug 05, 2022 6.318 6.398 6.300 6.389 356,942 +0.03(+0.42%)
Aug 04, 2022 6.389 6.460 6.326 6.362 480,018 -0.03(-0.42%)
Aug 03, 2022 6.353 6.434 6.313 6.389 388,800 +0.08(+1.27%)
Aug 02, 2022 6.407 6.452 6.291 6.309 422,278 -0.11(-1.67%)
Aug 01, 2022 6.344 6.487 6.295 6.416 487,548 +0.01(+0.14%)
Jul 29, 2022 6.416 6.416 6.313 6.407 703,865 +0.02(+0.28%)
Jul 28, 2022 6.452 6.487 6.367 6.389 578,882 -0.07(-1.11%)
Jul 27, 2022 6.326 6.505 6.313 6.460 437,960 +0.14(+2.26%)
Jul 26, 2022 6.273 6.344 6.233 6.318 342,192 +0.06(+1.00%)
Jul 25, 2022 6.300 6.349 6.228 6.255 402,308 +0.00(+0.00%)
Jul 22, 2022 6.362 6.398 6.201 6.255 449,201 -0.08(-1.27%)
Jul 21, 2022 6.326 6.335 6.237 6.335 303,195 -0.06(-0.98%)
Jul 20, 2022 6.309 6.416 6.291 6.398 403,475 +0.08(+1.27%)
Jul 19, 2022 6.085 6.335 6.085 6.318 416,243 +0.29(+4.90%)
Jul 18, 2022 5.987 6.085 5.987 6.023 486,118 +0.10(+1.66%)
Jul 15, 2022 5.898 5.969 5.763 5.924 530,359 +0.13(+2.16%)
Jul 14, 2022 5.808 5.808 5.714 5.799 500,718 -0.08(-1.37%)
Jul 13, 2022 5.871 5.902 5.763 5.880 502,459 -0.01(-0.15%)
Jul 12, 2022 5.862 6.005 5.826 5.889 527,965 +0.03(+0.46%)
Jul 11, 2022 5.853 5.898 5.826 5.862 512,719 +0.01(+0.15%)
Jul 08, 2022 5.844 5.920 5.781 5.853 523,094 +0.03(+0.46%)
Jul 07, 2022 5.737 5.862 5.737 5.826 695,786 +0.11(+1.88%)
Jul 06, 2022 5.826 5.889 5.683 5.719 445,010 -0.14(-2.44%)
Jul 05, 2022 5.826 5.906 5.683 5.862 728,259 -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.