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 )

5.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2014 4.580 4.844 4.487 4.758 1,176,614 +0.19(+4.25%)
Apr 29, 2014 4.658 4.658 4.541 4.564 569,486 -0.05(-1.18%)
Apr 28, 2014 4.619 4.658 4.479 4.619 706,963 +0.01(+0.17%)
Apr 25, 2014 4.727 4.751 4.588 4.611 681,436 -0.16(-3.26%)
Apr 24, 2014 4.945 4.945 4.735 4.766 447,931 -0.13(-2.69%)
Apr 23, 2014 4.906 4.945 4.844 4.898 426,401 -0.02(-0.32%)
Apr 22, 2014 4.758 4.945 4.758 4.914 653,578 +0.15(+3.09%)
Apr 21, 2014 4.782 4.813 4.727 4.766 264,687 +0.00(+0.00%)
Apr 17, 2014 4.650 4.766 4.766 4.766 287,148 +0.10(+2.16%)
Apr 16, 2014 4.751 4.751 4.602 4.665 320,203 -0.04(-0.83%)
Apr 15, 2014 4.658 4.720 4.576 4.704 519,264 +0.05(+1.00%)
Apr 14, 2014 4.696 4.774 4.626 4.658 423,373 +0.03(+0.67%)
Apr 11, 2014 4.634 4.727 4.564 4.626 633,562 -0.03(-0.67%)
Apr 10, 2014 4.867 4.929 4.658 4.658 632,610 -0.23(-4.61%)
Apr 09, 2014 4.828 4.910 4.758 4.883 447,205 +0.05(+1.13%)
Apr 08, 2014 4.774 4.875 4.766 4.828 428,859 +0.05(+0.97%)
Apr 07, 2014 4.758 4.828 4.666 4.782 573,062 +0.02(+0.33%)
Apr 04, 2014 4.952 4.999 4.704 4.766 626,517 -0.17(-3.46%)
Apr 03, 2014 5.077 5.084 4.937 4.937 403,913 -0.13(-2.60%)
Apr 02, 2014 4.945 5.092 4.945 5.069 611,388 +0.12(+2.35%)
Apr 01, 2014 4.782 4.991 4.782 4.952 892,939 +0.17(+3.57%)
Mar 31, 2014 4.673 4.805 4.626 4.782 939,934 +0.12(+2.67%)
Mar 28, 2014 4.704 4.758 4.650 4.658 570,768 -0.05(-0.99%)
Mar 27, 2014 4.758 4.805 4.696 4.704 421,163 -0.04(-0.82%)
Mar 26, 2014 4.898 4.914 4.735 4.743 630,121 -0.15(-3.02%)
Mar 25, 2014 4.890 4.937 4.836 4.890 677,581 +0.01(+0.16%)
Mar 24, 2014 4.821 4.960 4.782 4.883 1,386,527 +0.07(+1.45%)
Mar 21, 2014 4.704 4.813 4.704 4.813 1,619,412 +0.11(+2.31%)
Mar 20, 2014 4.696 4.805 4.673 4.704 723,771 -0.02(-0.49%)
Mar 19, 2014 4.642 4.789 4.626 4.727 830,854 +0.08(+1.67%)
Mar 18, 2014 4.564 4.696 4.541 4.650 745,722 +0.10(+2.22%)
Mar 17, 2014 4.564 4.735 4.518 4.549 767,076 -0.02(-0.51%)
Mar 14, 2014 4.619 4.619 4.541 4.572 633,247 -0.06(-1.34%)
Mar 13, 2014 4.774 4.805 4.611 4.634 718,880 -0.13(-2.77%)
Mar 12, 2014 4.689 4.813 4.650 4.766 1,451,461 +0.05(+0.99%)
Mar 11, 2014 4.758 4.859 4.704 4.720 942,505 -0.07(-1.46%)
Mar 10, 2014 4.720 4.821 4.650 4.789 1,298,687 +0.07(+1.48%)
Mar 07, 2014 4.821 4.859 4.704 4.720 1,216,639 -0.09(-1.78%)
Mar 06, 2014 4.727 4.813 4.642 4.805 2,843,870 +0.04(+0.81%)
Mar 05, 2014 4.712 4.797 4.696 4.766 1,548,710 +0.04(+0.82%)
Mar 04, 2014 4.696 4.797 4.689 4.727 1,604,383 +0.10(+2.18%)
Mar 03, 2014 4.564 4.658 4.502 4.626 422,143 +0.03(+0.68%)
Feb 28, 2014 4.611 4.665 4.572 4.595 853,516 +0.01(+0.17%)
Feb 27, 2014 4.463 4.611 4.463 4.588 693,475 +0.11(+2.43%)
Feb 26, 2014 4.502 4.619 4.471 4.479 1,151,637 -0.03(-0.69%)
Feb 25, 2014 4.642 4.642 4.479 4.510 660,269 -0.15(-3.17%)
Feb 24, 2014 4.634 4.696 4.626 4.658 468,236 -0.01(-0.17%)
Feb 21, 2014 4.751 4.774 4.634 4.665 651,290 -0.08(-1.64%)
Feb 20, 2014 4.727 4.778 4.712 4.743 671,797 +0.04(+0.83%)
Feb 19, 2014 4.681 4.797 4.681 4.704 840,847 -0.01(-0.16%)
Feb 18, 2014 4.665 4.789 4.658 4.712 813,351 +0.06(+1.34%)
Feb 14, 2014 4.650 4.650 4.650 4.650 734,039 +0.01(+0.17%)
Feb 13, 2014 4.704 4.704 4.611 4.642 1,111,136 -0.12(-2.45%)
Feb 12, 2014 4.557 5.030 4.557 4.758 3,214,503 +0.23(+4.97%)
Feb 11, 2014 4.487 4.584 4.448 4.533 796,223 +0.07(+1.57%)
Feb 10, 2014 4.448 4.518 4.394 4.463 645,960 +0.01(+0.17%)
Feb 07, 2014 4.487 4.541 4.425 4.456 569,113 -0.03(-0.69%)
Feb 06, 2014 4.425 4.580 4.417 4.487 599,021 +0.08(+1.76%)
Feb 05, 2014 4.502 4.518 4.409 4.409 794,311 -0.10(-2.24%)
Feb 04, 2014 4.386 4.526 4.293 4.510 1,106,872 +0.13(+3.01%)
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.