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 (%)
Nov 30, 2023 5.199 5.257 5.116 5.228 796,651 +0.05(+0.94%)
Nov 29, 2023 5.014 5.199 5.009 5.179 745,053 +0.18(+3.70%)
Nov 28, 2023 5.121 5.121 4.995 4.995 587,475 -0.14(-2.65%)
Nov 27, 2023 5.063 5.160 5.024 5.131 542,536 +0.08(+1.54%)
Nov 24, 2023 5.141 5.160 5.043 5.053 215,871 -0.07(-1.33%)
Nov 22, 2023 5.189 5.218 5.092 5.121 246,382 -0.06(-1.13%)
Nov 21, 2023 5.179 5.204 5.111 5.179 427,806 -0.03(-0.56%)
Nov 20, 2023 5.179 5.247 5.097 5.209 644,482 +0.03(+0.56%)
Nov 17, 2023 5.111 5.216 5.053 5.179 605,027 +0.16(+3.09%)
Nov 16, 2023 4.995 5.058 4.888 5.024 477,519 -0.02(-0.39%)
Nov 15, 2023 4.868 5.073 4.868 5.043 613,789 +0.18(+3.80%)
Nov 14, 2023 4.664 4.868 4.645 4.859 791,397 +0.34(+7.41%)
Nov 13, 2023 4.543 4.552 4.437 4.523 642,520 -0.06(-1.25%)
Nov 10, 2023 4.552 4.643 4.437 4.581 867,671 +0.07(+1.48%)
Nov 09, 2023 4.696 4.753 4.509 4.514 739,650 -0.15(-3.28%)
Nov 08, 2023 4.590 4.715 4.590 4.667 854,187 +0.08(+1.67%)
Nov 07, 2023 4.734 4.734 4.556 4.590 1,620,983 -0.14(-3.03%)
Nov 06, 2023 4.839 4.992 4.715 4.734 752,902 -0.10(-1.98%)
Nov 03, 2023 4.887 5.174 4.815 4.830 1,069,311 -0.12(-2.51%)
Nov 02, 2023 4.906 4.987 4.896 4.954 590,792 +0.10(+1.97%)
Nov 01, 2023 4.820 4.868 4.743 4.858 448,995 +0.02(+0.40%)
Oct 31, 2023 4.849 4.887 4.818 4.839 363,648 +0.00(+0.00%)
Oct 30, 2023 4.743 4.849 4.743 4.839 418,097 +0.16(+3.48%)
Oct 27, 2023 4.830 4.839 4.648 4.676 630,270 -0.16(-3.36%)
Oct 26, 2023 4.763 4.868 4.739 4.839 597,121 +0.11(+2.22%)
Oct 25, 2023 4.724 4.782 4.672 4.734 403,290 -0.03(-0.60%)
Oct 24, 2023 4.782 4.820 4.700 4.763 571,846 +0.02(+0.40%)
Oct 23, 2023 4.791 4.887 4.734 4.743 439,678 -0.08(-1.59%)
Oct 20, 2023 4.810 4.877 4.791 4.820 611,770 +0.02(+0.40%)
Oct 19, 2023 4.916 4.944 4.801 4.801 542,383 -0.14(-2.90%)
Oct 18, 2023 5.107 5.107 4.911 4.944 543,839 -0.21(-4.08%)
Oct 17, 2023 5.059 5.193 5.059 5.155 475,385 +0.08(+1.51%)
Oct 16, 2023 5.069 5.136 5.030 5.078 1,106,921 +0.07(+1.34%)
Oct 13, 2023 5.126 5.126 4.992 5.011 417,299 -0.06(-1.13%)
Oct 12, 2023 5.174 5.174 5.035 5.069 430,607 -0.10(-1.85%)
Oct 11, 2023 5.183 5.260 5.131 5.164 389,296 +0.01(+0.19%)
Oct 10, 2023 5.183 5.287 5.136 5.155 841,789 +0.02(+0.37%)
Oct 09, 2023 5.040 5.191 5.040 5.136 335,246 +0.08(+1.51%)
Oct 06, 2023 5.116 5.136 5.002 5.059 458,562 -0.08(-1.49%)
Oct 05, 2023 5.145 5.222 5.121 5.136 410,225 -0.02(-0.37%)
Oct 04, 2023 5.126 5.193 5.088 5.155 488,583 +0.01(+0.19%)
Oct 03, 2023 5.126 5.202 5.078 5.145 552,427 +0.00(+0.00%)
Oct 02, 2023 5.451 5.547 5.126 5.145 754,753 -0.34(-6.27%)
Sep 29, 2023 5.499 5.552 5.446 5.489 677,007 +0.03(+0.53%)
Sep 28, 2023 5.528 5.623 5.418 5.461 761,034 -0.06(-1.04%)
Sep 27, 2023 5.528 5.622 5.422 5.518 535,051 +0.02(+0.35%)
Sep 26, 2023 5.547 5.590 5.499 5.499 517,785 -0.10(-1.71%)
Sep 25, 2023 5.518 5.614 5.480 5.595 502,070 +0.03(+0.52%)
Sep 22, 2023 5.662 5.666 5.480 5.566 1,546,256 -0.09(-1.52%)
Sep 21, 2023 5.585 5.652 5.556 5.652 647,305 +0.02(+0.34%)
Sep 20, 2023 5.518 5.815 5.518 5.633 904,302 +0.14(+2.61%)
Sep 19, 2023 5.394 5.509 5.327 5.489 576,652 +0.10(+1.77%)
Sep 18, 2023 5.394 5.422 5.336 5.394 432,155 -0.01(-0.18%)
Sep 15, 2023 5.470 5.537 5.384 5.403 1,567,060 -0.09(-1.57%)
Sep 14, 2023 5.164 5.523 5.164 5.489 618,774 +0.37(+7.29%)
Sep 13, 2023 5.126 5.174 5.030 5.116 698,807 -0.02(-0.37%)
Sep 12, 2023 5.030 5.193 5.026 5.136 467,081 +0.13(+2.68%)
Sep 11, 2023 5.126 5.145 4.987 5.002 730,376 -0.08(-1.51%)
Sep 08, 2023 5.040 5.126 4.992 5.078 511,038 +0.06(+1.14%)
Sep 07, 2023 5.021 5.093 4.983 5.021 1,154,780 -0.01(-0.19%)
Sep 06, 2023 5.049 5.083 4.954 5.030 942,057 -0.02(-0.38%)
Sep 05, 2023 5.155 5.183 5.030 5.049 844,959 -0.14(-2.76%)
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.