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 )

4.880 -0.040 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2022 5.595 5.610 5.420 5.439 805,830 -0.16(-2.79%)
Aug 30, 2022 5.723 5.760 5.576 5.595 522,650 -0.13(-2.24%)
Aug 29, 2022 5.732 5.769 5.691 5.723 416,251 -0.02(-0.32%)
Aug 26, 2022 5.998 6.017 5.732 5.741 761,384 -0.25(-4.13%)
Aug 25, 2022 5.943 6.007 5.884 5.989 750,295 +0.11(+1.79%)
Aug 24, 2022 5.956 5.965 5.856 5.884 691,077 -0.08(-1.37%)
Aug 23, 2022 5.911 5.992 5.911 5.965 505,582 +0.05(+0.77%)
Aug 22, 2022 6.056 6.092 5.902 5.920 604,910 -0.21(-3.40%)
Aug 19, 2022 6.246 6.246 6.101 6.128 613,755 -0.15(-2.45%)
Aug 18, 2022 6.201 6.305 6.137 6.283 789,238 +0.08(+1.32%)
Aug 17, 2022 6.301 6.337 6.183 6.201 853,087 -0.21(-3.25%)
Aug 16, 2022 6.373 6.419 6.319 6.409 673,625 +0.03(+0.43%)
Aug 15, 2022 6.310 6.409 6.283 6.382 533,500 +0.05(+0.72%)
Aug 12, 2022 6.264 6.346 6.242 6.337 674,065 +0.15(+2.34%)
Aug 11, 2022 6.092 6.255 6.092 6.192 653,330 +0.09(+1.49%)
Aug 10, 2022 6.038 6.142 5.965 6.101 800,404 +0.19(+3.22%)
Aug 09, 2022 6.038 6.079 5.847 5.911 1,288,024 -0.60(-9.19%)
Aug 08, 2022 6.527 6.582 6.500 6.509 458,495 +0.03(+0.42%)
Aug 05, 2022 6.409 6.491 6.391 6.482 351,821 +0.03(+0.42%)
Aug 04, 2022 6.482 6.554 6.419 6.455 473,132 -0.03(-0.42%)
Aug 03, 2022 6.446 6.527 6.405 6.482 383,223 +0.08(+1.27%)
Aug 02, 2022 6.500 6.545 6.382 6.400 416,220 -0.11(-1.67%)
Aug 01, 2022 6.437 6.582 6.387 6.509 480,554 +0.01(+0.14%)
Jul 29, 2022 6.509 6.509 6.405 6.500 693,768 +0.02(+0.28%)
Jul 28, 2022 6.545 6.582 6.459 6.482 570,578 -0.07(-1.11%)
Jul 27, 2022 6.419 6.600 6.405 6.554 431,677 +0.15(+2.26%)
Jul 26, 2022 6.364 6.437 6.323 6.409 337,283 +0.06(+1.00%)
Jul 25, 2022 6.391 6.441 6.319 6.346 396,537 +0.00(+0.00%)
Jul 22, 2022 6.455 6.491 6.292 6.346 442,757 -0.08(-1.27%)
Jul 21, 2022 6.419 6.428 6.328 6.428 298,846 -0.06(-0.98%)
Jul 20, 2022 6.400 6.509 6.382 6.491 397,687 +0.08(+1.27%)
Jul 19, 2022 6.174 6.428 6.174 6.409 410,272 +0.30(+4.90%)
Jul 18, 2022 6.074 6.174 6.074 6.110 479,145 +0.10(+1.66%)
Jul 15, 2022 5.983 6.056 5.847 6.011 522,751 +0.13(+2.16%)
Jul 14, 2022 5.893 5.893 5.798 5.884 493,535 -0.08(-1.37%)
Jul 13, 2022 5.956 5.988 5.847 5.965 495,251 -0.01(-0.15%)
Jul 12, 2022 5.947 6.092 5.911 5.974 520,392 +0.03(+0.46%)
Jul 11, 2022 5.938 5.983 5.911 5.947 505,364 +0.01(+0.15%)
Jul 08, 2022 5.929 6.006 5.866 5.938 515,590 +0.03(+0.46%)
Jul 07, 2022 5.820 5.947 5.820 5.911 685,805 +0.11(+1.88%)
Jul 06, 2022 5.911 5.974 5.766 5.802 438,626 -0.15(-2.44%)
Jul 05, 2022 5.911 5.992 5.766 5.947 717,812 -0.01(-0.15%)
Jul 01, 2022 5.920 5.987 5.838 5.956 485,370 +0.04(+0.61%)
Jun 30, 2022 5.893 5.947 5.820 5.920 436,446 -0.04(-0.61%)
Jun 29, 2022 6.128 6.165 5.929 5.956 490,617 -0.15(-2.38%)
Jun 28, 2022 6.301 6.373 6.092 6.101 411,593 -0.15(-2.32%)
Jun 27, 2022 6.210 6.310 6.174 6.246 587,231 +0.11(+1.77%)
Jun 24, 2022 6.101 6.269 6.083 6.137 945,350 +0.07(+1.20%)
Jun 23, 2022 6.074 6.156 6.020 6.065 469,628 -0.05(-0.74%)
Jun 22, 2022 6.065 6.228 6.056 6.110 1,025,927 +0.01(+0.15%)
Jun 21, 2022 6.020 6.165 5.979 6.101 867,615 +0.15(+2.44%)
Jun 17, 2022 5.884 5.983 5.811 5.956 1,001,472 +0.11(+1.86%)
Jun 16, 2022 6.029 6.065 5.811 5.847 1,025,127 -0.28(-4.59%)
Jun 15, 2022 6.092 6.228 6.080 6.128 708,900 +0.08(+1.35%)
Jun 14, 2022 6.047 6.156 5.983 6.047 687,792 -0.01(-0.15%)
Jun 13, 2022 6.337 6.337 6.033 6.056 887,138 -0.34(-5.25%)
Jun 10, 2022 6.482 6.545 6.373 6.391 683,457 -0.18(-2.76%)
Jun 09, 2022 6.591 6.641 6.541 6.573 476,221 -0.05(-0.68%)
Jun 08, 2022 6.709 6.709 6.609 6.618 613,804 -0.11(-1.62%)
Jun 07, 2022 6.591 6.758 6.586 6.727 655,577 +0.07(+1.09%)
Jun 06, 2022 6.663 6.722 6.582 6.654 576,061 +0.09(+1.38%)
Jun 03, 2022 6.554 6.636 6.527 6.564 552,873 +0.01(+0.14%)
Jun 02, 2022 6.518 6.591 6.491 6.554 720,363 +0.08(+1.26%)
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.