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 (%)
Feb 29, 2016 5.643 5.799 5.643 5.674 910,481 +0.02(+0.41%)
Feb 26, 2016 5.620 5.744 5.566 5.651 623,503 +0.07(+1.25%)
Feb 25, 2016 5.620 5.620 5.504 5.581 743,782 -0.02(-0.28%)
Feb 24, 2016 5.465 5.597 5.395 5.597 523,901 +0.09(+1.69%)
Feb 23, 2016 5.496 5.535 5.426 5.504 622,487 +0.01(+0.14%)
Feb 22, 2016 5.488 5.581 5.473 5.496 719,970 +0.09(+1.58%)
Feb 19, 2016 5.542 5.566 5.387 5.410 1,043,151 -0.15(-2.65%)
Feb 18, 2016 5.566 5.678 5.511 5.558 592,696 +0.01(+0.14%)
Feb 17, 2016 5.410 5.655 5.403 5.550 927,507 +0.16(+3.03%)
Feb 16, 2016 5.279 5.410 5.185 5.387 833,363 +0.17(+3.27%)
Feb 12, 2016 5.022 5.216 5.216 5.216 696,938 +0.24(+4.84%)
Feb 11, 2016 5.038 5.224 4.848 4.976 1,386,505 -0.23(-4.33%)
Feb 10, 2016 4.797 5.345 4.735 5.201 1,697,279 +0.65(+14.33%)
Feb 09, 2016 4.557 4.762 4.541 4.549 619,485 -0.10(-2.17%)
Feb 08, 2016 4.572 4.716 4.549 4.650 915,112 +0.02(+0.33%)
Feb 05, 2016 4.681 4.735 4.634 4.634 811,137 -0.08(-1.65%)
Feb 04, 2016 4.572 4.720 4.572 4.712 627,109 +0.12(+2.71%)
Feb 03, 2016 4.619 4.619 4.495 4.588 433,493 +0.05(+1.20%)
Feb 02, 2016 4.681 4.681 4.526 4.533 623,093 -0.25(-5.19%)
Feb 01, 2016 4.689 4.817 4.650 4.782 813,494 +0.07(+1.48%)
Jan 29, 2016 4.588 4.712 4.588 4.712 1,090,680 +0.13(+2.88%)
Jan 28, 2016 4.611 4.743 4.557 4.580 626,727 +0.00(+0.00%)
Jan 27, 2016 4.541 4.658 4.498 4.580 871,268 +0.02(+0.51%)
Jan 26, 2016 4.479 4.665 4.463 4.557 909,833 +0.09(+2.09%)
Jan 25, 2016 4.588 4.603 4.417 4.463 819,353 -0.19(-4.17%)
Jan 22, 2016 4.588 4.712 4.580 4.658 689,157 +0.15(+3.27%)
Jan 21, 2016 4.518 4.650 4.452 4.510 1,357,101 -0.03(-0.68%)
Jan 20, 2016 4.285 4.549 4.246 4.541 1,524,501 +0.16(+3.54%)
Jan 19, 2016 4.549 4.564 4.347 4.386 587,968 -0.12(-2.59%)
Jan 15, 2016 4.533 4.502 4.502 4.502 727,083 -0.16(-3.49%)
Jan 14, 2016 4.595 4.739 4.549 4.665 1,000,696 +0.12(+2.56%)
Jan 13, 2016 4.727 4.797 4.495 4.549 969,535 -0.18(-3.78%)
Jan 12, 2016 4.844 4.890 4.704 4.727 1,171,262 -0.05(-1.14%)
Jan 11, 2016 4.797 4.821 4.673 4.782 762,334 +0.00(+0.00%)
Jan 08, 2016 4.821 4.914 4.782 4.782 1,046,537 -0.05(-1.12%)
Jan 07, 2016 4.937 5.026 4.828 4.836 1,372,293 -0.21(-4.15%)
Jan 06, 2016 5.240 5.286 5.030 5.046 993,573 -0.26(-4.97%)
Jan 05, 2016 5.294 5.348 5.209 5.310 710,024 +0.00(+0.00%)
Jan 04, 2016 5.410 5.426 5.158 5.310 1,433,135 -0.23(-4.07%)
Dec 31, 2015 5.651 5.535 5.535 5.535 634,716 -0.13(-2.33%)
Dec 30, 2015 5.737 5.799 5.659 5.667 475,244 -0.12(-2.01%)
Dec 29, 2015 5.775 5.830 5.705 5.783 288,312 +0.03(+0.54%)
Dec 28, 2015 5.791 5.806 5.636 5.752 400,203 -0.08(-1.33%)
Dec 24, 2015 5.837 5.830 5.830 5.830 283,928 +0.02(+0.40%)
Dec 23, 2015 5.837 5.861 5.783 5.806 482,462 -0.02(-0.27%)
Dec 22, 2015 5.845 5.876 5.698 5.822 643,458 -0.02(-0.27%)
Dec 21, 2015 5.760 5.861 5.674 5.837 1,013,519 +0.09(+1.62%)
Dec 18, 2015 5.938 5.938 5.643 5.744 1,756,717 -0.24(-4.02%)
Dec 17, 2015 5.814 6.000 5.799 5.985 846,763 +0.19(+3.35%)
Dec 16, 2015 5.737 5.818 5.729 5.791 564,732 +0.09(+1.50%)
Dec 15, 2015 5.636 5.752 5.636 5.705 602,221 +0.09(+1.52%)
Dec 14, 2015 5.814 5.837 5.589 5.620 709,336 -0.22(-3.72%)
Dec 11, 2015 5.938 5.977 5.764 5.837 1,108,765 -0.23(-3.84%)
Dec 10, 2015 5.845 6.086 5.845 6.070 856,794 +0.19(+3.30%)
Dec 09, 2015 5.938 5.969 5.845 5.876 890,629 -0.09(-1.43%)
Dec 08, 2015 5.775 6.000 5.729 5.962 1,171,937 +0.12(+2.13%)
Dec 07, 2015 5.900 5.907 5.775 5.837 959,592 -0.09(-1.57%)
Dec 04, 2015 5.853 5.977 5.822 5.931 491,443 +0.07(+1.19%)
Dec 03, 2015 6.039 6.047 5.830 5.861 509,043 -0.15(-2.45%)
Dec 02, 2015 6.078 6.167 5.985 6.008 544,902 -0.11(-1.78%)
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.