Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

5.090 -0.030 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 4.230 4.239 4.157 4.157 1,033,227 -0.09(-2.13%)
Oct 28, 2022 4.148 4.266 4.139 4.248 864,566 +0.12(+2.84%)
Oct 27, 2022 4.166 4.329 4.085 4.130 1,620,957 -0.01(-0.22%)
Oct 26, 2022 4.112 4.230 4.049 4.139 969,619 +0.09(+2.23%)
Oct 25, 2022 3.904 4.067 3.886 4.049 1,125,151 +0.15(+3.94%)
Oct 24, 2022 3.913 3.941 3.859 3.895 929,319 +0.00(+0.00%)
Oct 21, 2022 3.922 3.954 3.886 3.895 741,108 -0.02(-0.46%)
Oct 20, 2022 3.986 3.999 3.877 3.913 712,935 -0.05(-1.14%)
Oct 19, 2022 4.130 4.139 3.868 3.959 933,082 -0.17(-4.16%)
Oct 18, 2022 4.203 4.284 4.121 4.130 783,366 +0.00(+0.00%)
Oct 17, 2022 4.230 4.266 4.103 4.130 760,233 -0.02(-0.44%)
Oct 14, 2022 4.257 4.301 4.103 4.148 939,644 -0.05(-1.08%)
Oct 13, 2022 3.959 4.257 3.959 4.194 1,559,056 -0.34(-7.57%)
Oct 12, 2022 4.591 4.600 4.474 4.537 793,366 -0.05(-0.99%)
Oct 11, 2022 4.564 4.652 4.510 4.582 642,977 +0.04(+0.80%)
Oct 10, 2022 4.519 4.600 4.474 4.546 594,902 +0.05(+1.21%)
Oct 07, 2022 4.654 4.664 4.483 4.492 953,727 -0.22(-4.61%)
Oct 06, 2022 4.736 4.754 4.645 4.709 409,561 -0.06(-1.33%)
Oct 05, 2022 4.745 4.781 4.645 4.772 702,263 -0.06(-1.31%)
Oct 04, 2022 4.664 4.835 4.664 4.835 872,125 +0.27(+5.94%)
Oct 03, 2022 4.528 4.654 4.415 4.564 1,039,298 +0.14(+3.06%)
Sep 30, 2022 4.528 4.564 4.429 4.429 608,869 -0.08(-1.80%)
Sep 29, 2022 4.591 4.600 4.469 4.510 639,603 -0.13(-2.73%)
Sep 28, 2022 4.573 4.691 4.519 4.636 581,276 +0.10(+2.19%)
Sep 27, 2022 4.609 4.682 4.510 4.537 661,768 -0.03(-0.59%)
Sep 26, 2022 4.618 4.691 4.546 4.564 808,088 -0.08(-1.75%)
Sep 23, 2022 4.736 4.754 4.555 4.645 1,066,184 -0.14(-3.02%)
Sep 22, 2022 4.862 4.908 4.790 4.790 525,347 -0.08(-1.67%)
Sep 21, 2022 4.980 5.007 4.871 4.871 550,985 -0.04(-0.74%)
Sep 20, 2022 4.989 4.989 4.871 4.908 708,613 -0.13(-2.51%)
Sep 19, 2022 4.871 5.034 4.862 5.034 1,120,902 +0.12(+2.39%)
Sep 16, 2022 4.799 4.917 4.727 4.917 1,994,823 +0.05(+0.93%)
Sep 15, 2022 4.844 4.935 4.831 4.871 918,557 +0.02(+0.37%)
Sep 14, 2022 4.998 4.998 4.808 4.853 906,396 -0.13(-2.54%)
Sep 13, 2022 5.179 5.197 4.944 4.980 693,698 -0.28(-5.33%)
Sep 12, 2022 5.323 5.328 5.215 5.260 587,462 +0.02(+0.34%)
Sep 09, 2022 5.088 5.242 5.088 5.242 968,368 +0.18(+3.57%)
Sep 08, 2022 5.070 5.079 4.984 5.061 538,567 -0.06(-1.23%)
Sep 07, 2022 5.061 5.161 5.016 5.124 680,816 +0.06(+1.25%)
Sep 06, 2022 5.197 5.278 4.993 5.061 755,429 -0.11(-2.10%)
Sep 02, 2022 5.359 5.372 5.161 5.170 887,957 -0.12(-2.22%)
Sep 01, 2022 5.323 5.323 5.251 5.287 663,577 -0.07(-1.35%)
Aug 31, 2022 5.513 5.528 5.341 5.359 817,762 -0.15(-2.79%)
Aug 30, 2022 5.640 5.676 5.495 5.513 530,389 -0.13(-2.24%)
Aug 29, 2022 5.649 5.685 5.608 5.640 422,415 -0.02(-0.32%)
Aug 26, 2022 5.911 5.929 5.649 5.658 772,658 -0.24(-4.13%)
Aug 25, 2022 5.857 5.920 5.798 5.902 761,405 +0.10(+1.79%)
Aug 24, 2022 5.869 5.878 5.771 5.798 701,310 -0.08(-1.37%)
Aug 23, 2022 5.825 5.904 5.825 5.878 513,068 +0.04(+0.77%)
Aug 22, 2022 5.968 6.003 5.816 5.834 613,867 -0.21(-3.40%)
Aug 19, 2022 6.155 6.155 6.012 6.039 622,843 -0.15(-2.45%)
Aug 18, 2022 6.110 6.213 6.048 6.191 800,925 +0.08(+1.32%)
Aug 17, 2022 6.209 6.244 6.093 6.110 865,719 -0.21(-3.25%)
Aug 16, 2022 6.280 6.325 6.227 6.316 683,600 +0.03(+0.43%)
Aug 15, 2022 6.218 6.316 6.191 6.289 541,400 +0.04(+0.72%)
Aug 12, 2022 6.173 6.253 6.151 6.244 684,047 +0.14(+2.34%)
Aug 11, 2022 6.003 6.164 6.003 6.102 663,004 +0.09(+1.49%)
Aug 10, 2022 5.950 6.052 5.878 6.012 812,256 +0.19(+3.22%)
Aug 09, 2022 5.950 5.990 5.762 5.825 1,307,097 -0.59(-9.19%)
Aug 08, 2022 6.432 6.486 6.405 6.414 465,284 +0.03(+0.42%)
Aug 05, 2022 6.316 6.396 6.298 6.387 357,031 +0.03(+0.42%)
Aug 04, 2022 6.387 6.459 6.325 6.361 480,138 -0.03(-0.42%)
Aug 03, 2022 6.352 6.432 6.311 6.387 388,898 +0.08(+1.27%)
Aug 02, 2022 6.405 6.450 6.289 6.307 422,383 -0.11(-1.67%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.