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 )

4.920 +0.160 (+3.36%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 4.647 4.914 4.552 4.828 1,159,736 +0.20(+4.25%)
Apr 29, 2014 4.725 4.725 4.607 4.631 561,316 -0.06(-1.18%)
Apr 28, 2014 4.686 4.725 4.544 4.686 696,821 +0.01(+0.17%)
Apr 25, 2014 4.796 4.820 4.654 4.678 671,661 -0.16(-3.26%)
Apr 24, 2014 5.017 5.017 4.804 4.836 441,506 -0.13(-2.69%)
Apr 23, 2014 4.977 5.017 4.914 4.969 420,284 -0.02(-0.32%)
Apr 22, 2014 4.828 5.017 4.828 4.985 644,203 +0.15(+3.09%)
Apr 21, 2014 4.851 4.883 4.796 4.836 260,890 +0.00(+0.00%)
Apr 17, 2014 4.717 4.836 4.836 4.836 283,029 +0.10(+2.16%)
Apr 16, 2014 4.820 4.820 4.669 4.733 315,610 -0.04(-0.83%)
Apr 15, 2014 4.725 4.788 4.643 4.773 511,815 +0.05(+1.00%)
Apr 14, 2014 4.765 4.843 4.694 4.725 417,300 +0.03(+0.67%)
Apr 11, 2014 4.702 4.796 4.631 4.694 624,473 -0.03(-0.67%)
Apr 10, 2014 4.938 5.001 4.725 4.725 623,535 -0.23(-4.61%)
Apr 09, 2014 4.899 4.981 4.828 4.954 440,789 +0.06(+1.13%)
Apr 08, 2014 4.843 4.946 4.836 4.899 422,707 +0.05(+0.97%)
Apr 07, 2014 4.828 4.899 4.733 4.851 564,841 +0.02(+0.33%)
Apr 04, 2014 5.025 5.072 4.773 4.836 617,530 -0.17(-3.46%)
Apr 03, 2014 5.151 5.158 5.009 5.009 398,119 -0.13(-2.60%)
Apr 02, 2014 5.017 5.166 5.017 5.143 602,618 +0.12(+2.35%)
Apr 01, 2014 4.851 5.064 4.851 5.025 880,129 +0.17(+3.57%)
Mar 31, 2014 4.741 4.875 4.694 4.851 926,450 +0.13(+2.67%)
Mar 28, 2014 4.773 4.828 4.717 4.725 562,580 -0.05(-0.99%)
Mar 27, 2014 4.828 4.875 4.765 4.773 415,121 -0.04(-0.82%)
Mar 26, 2014 4.969 4.985 4.804 4.812 621,081 -0.15(-3.02%)
Mar 25, 2014 4.962 5.009 4.906 4.962 667,861 +0.01(+0.16%)
Mar 24, 2014 4.891 5.032 4.851 4.954 1,366,637 +0.07(+1.45%)
Mar 21, 2014 4.773 4.883 4.773 4.883 1,596,182 +0.11(+2.31%)
Mar 20, 2014 4.765 4.875 4.741 4.773 713,388 -0.02(-0.49%)
Mar 19, 2014 4.710 4.859 4.694 4.796 818,936 +0.08(+1.67%)
Mar 18, 2014 4.631 4.765 4.607 4.717 735,025 +0.10(+2.22%)
Mar 17, 2014 4.631 4.804 4.584 4.615 756,072 -0.02(-0.51%)
Mar 14, 2014 4.686 4.686 4.607 4.639 624,163 -0.06(-1.34%)
Mar 13, 2014 4.843 4.875 4.678 4.702 708,568 -0.13(-2.77%)
Mar 12, 2014 4.757 4.883 4.717 4.836 1,430,639 +0.05(+0.99%)
Mar 11, 2014 4.828 4.930 4.773 4.788 928,985 -0.07(-1.46%)
Mar 10, 2014 4.788 4.891 4.717 4.859 1,280,057 +0.07(+1.48%)
Mar 07, 2014 4.891 4.930 4.773 4.788 1,199,186 -0.09(-1.78%)
Mar 06, 2014 4.796 4.883 4.710 4.875 2,803,074 +0.04(+0.81%)
Mar 05, 2014 4.780 4.867 4.765 4.836 1,526,493 +0.04(+0.82%)
Mar 04, 2014 4.765 4.867 4.757 4.796 1,581,367 +0.10(+2.18%)
Mar 03, 2014 4.631 4.725 4.568 4.694 416,087 +0.03(+0.68%)
Feb 28, 2014 4.678 4.733 4.639 4.662 841,272 +0.01(+0.17%)
Feb 27, 2014 4.528 4.678 4.528 4.654 683,527 +0.11(+2.43%)
Feb 26, 2014 4.568 4.686 4.536 4.544 1,135,116 -0.03(-0.69%)
Feb 25, 2014 4.710 4.710 4.544 4.576 650,798 -0.15(-3.17%)
Feb 24, 2014 4.702 4.765 4.694 4.725 461,520 -0.01(-0.17%)
Feb 21, 2014 4.820 4.843 4.702 4.733 641,947 -0.08(-1.64%)
Feb 20, 2014 4.796 4.847 4.780 4.812 662,160 +0.04(+0.83%)
Feb 19, 2014 4.749 4.867 4.749 4.773 828,785 -0.01(-0.16%)
Feb 18, 2014 4.733 4.859 4.725 4.780 801,683 +0.06(+1.34%)
Feb 14, 2014 4.717 4.717 4.717 4.717 723,509 +0.01(+0.17%)
Feb 13, 2014 4.773 4.773 4.678 4.710 1,095,196 -0.12(-2.45%)
Feb 12, 2014 4.623 5.103 4.623 4.828 3,168,391 +0.23(+4.97%)
Feb 11, 2014 4.552 4.650 4.513 4.599 784,801 +0.07(+1.57%)
Feb 10, 2014 4.513 4.584 4.458 4.528 636,693 +0.01(+0.17%)
Feb 07, 2014 4.552 4.607 4.489 4.521 560,949 -0.03(-0.69%)
Feb 06, 2014 4.489 4.646 4.481 4.552 590,428 +0.08(+1.76%)
Feb 05, 2014 4.568 4.584 4.473 4.473 782,916 -0.10(-2.24%)
Feb 04, 2014 4.450 4.591 4.355 4.576 1,090,993 +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.