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 )

6.020 -0.050 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2010 7.155 7.232 6.980 6.980 763,480 -0.15(-2.04%)
Apr 29, 2010 7.071 7.239 7.041 7.125 456,484 +0.15(+2.19%)
Apr 28, 2010 6.918 7.171 6.796 6.972 666,358 -0.02(-0.33%)
Apr 27, 2010 6.918 7.205 6.865 6.995 1,398,854 -0.01(-0.11%)
Apr 26, 2010 6.788 7.148 6.766 7.002 551,279 +0.23(+3.39%)
Apr 23, 2010 6.353 6.773 6.314 6.773 407,952 +0.45(+7.13%)
Apr 22, 2010 6.093 6.368 6.081 6.322 257,475 +0.12(+1.97%)
Apr 21, 2010 6.108 6.215 6.039 6.200 353,477 +0.15(+2.53%)
Apr 20, 2010 5.902 6.055 5.871 6.047 468,867 +0.21(+3.67%)
Apr 19, 2010 5.626 5.917 5.626 5.833 702,187 +0.18(+3.11%)
Apr 16, 2010 5.894 6.077 5.657 5.657 300,889 -0.25(-4.27%)
Apr 15, 2010 6.009 6.100 5.879 5.909 250,281 -0.11(-1.90%)
Apr 14, 2010 5.787 6.085 5.741 6.024 336,210 +0.28(+4.93%)
Apr 13, 2010 5.787 5.787 5.596 5.741 245,527 -0.08(-1.31%)
Apr 12, 2010 5.886 5.886 5.695 5.818 268,102 -0.05(-0.78%)
Apr 09, 2010 5.795 5.925 5.718 5.863 215,519 +0.07(+1.19%)
Apr 08, 2010 6.009 6.009 5.756 5.795 292,300 -0.27(-4.41%)
Apr 07, 2010 6.177 6.177 5.955 6.062 230,925 -0.15(-2.34%)
Apr 06, 2010 5.986 6.215 5.909 6.207 240,783 +0.21(+3.44%)
Apr 05, 2010 5.932 6.093 5.840 6.001 334,136 +0.09(+1.55%)
Apr 01, 2010 5.932 5.909 5.909 5.909 498,780 +0.05(+0.91%)
Mar 31, 2010 5.932 5.993 5.802 5.856 409,481 -0.12(-2.05%)
Mar 30, 2010 5.963 6.016 5.886 5.978 266,148 +0.01(+0.13%)
Mar 29, 2010 5.886 5.978 5.833 5.970 281,041 +0.10(+1.69%)
Mar 26, 2010 5.825 5.894 5.772 5.871 377,454 +0.05(+0.92%)
Mar 25, 2010 5.840 5.863 5.772 5.818 338,634 +0.00(+0.00%)
Mar 24, 2010 5.581 5.871 5.581 5.818 580,962 +0.19(+3.40%)
Mar 23, 2010 5.588 5.657 5.420 5.626 462,580 +0.02(+0.41%)
Mar 22, 2010 5.428 5.619 5.367 5.604 300,409 +0.15(+2.80%)
Mar 19, 2010 5.718 5.848 5.397 5.451 1,575,116 -0.27(-4.68%)
Mar 18, 2010 5.703 5.802 5.642 5.718 201,181 -0.01(-0.13%)
Mar 17, 2010 5.672 5.772 5.542 5.726 264,254 +0.05(+0.94%)
Mar 16, 2010 5.948 6.077 5.611 5.672 328,823 -0.26(-4.38%)
Mar 15, 2010 5.871 5.955 5.818 5.932 231,364 +0.00(+0.00%)
Mar 12, 2010 6.192 6.238 5.848 5.932 300,542 -0.24(-3.84%)
Mar 11, 2010 6.169 6.230 5.997 6.169 215,401 -0.07(-1.10%)
Mar 10, 2010 6.322 6.590 6.185 6.238 371,120 -0.10(-1.57%)
Mar 09, 2010 6.162 6.391 6.116 6.337 513,052 +0.15(+2.35%)
Mar 08, 2010 6.016 6.246 6.016 6.192 263,978 +0.19(+3.18%)
Mar 05, 2010 6.024 6.116 5.932 6.001 323,097 +0.04(+0.64%)
Mar 04, 2010 6.039 6.108 5.894 5.963 159,210 -0.08(-1.27%)
Mar 03, 2010 5.902 6.150 5.840 6.039 243,880 +0.17(+2.85%)
Mar 02, 2010 6.077 6.177 5.833 5.872 614,558 -0.21(-3.38%)
Mar 01, 2010 5.512 6.116 5.428 6.077 515,850 +0.60(+10.88%)
Feb 26, 2010 5.542 5.619 5.382 5.481 290,071 -0.07(-1.24%)
Feb 25, 2010 5.481 5.565 5.305 5.550 335,385 -0.09(-1.63%)
Feb 24, 2010 5.558 5.695 5.527 5.642 460,981 +0.10(+1.79%)
Feb 23, 2010 5.733 5.802 5.542 5.542 720,703 -0.22(-3.85%)
Feb 22, 2010 5.772 5.940 5.741 5.764 350,180 +0.02(+0.40%)
Feb 19, 2010 5.733 5.871 5.649 5.741 322,806 +0.01(+0.13%)
Feb 18, 2010 5.733 5.779 5.657 5.733 299,335 +0.01(+0.13%)
Feb 17, 2010 5.756 5.818 5.695 5.726 456,988 -0.01(-0.13%)
Feb 16, 2010 5.626 5.779 5.497 5.733 524,427 +0.19(+3.45%)
Feb 12, 2010 5.611 5.542 5.542 5.542 1,207,774 -0.16(-2.82%)
Feb 11, 2010 4.946 5.756 4.839 5.703 1,706,945 +0.75(+15.12%)
Feb 10, 2010 5.412 5.458 4.526 4.954 3,928,583 -0.50(-9.24%)
Feb 09, 2010 5.428 5.474 5.305 5.458 507,430 +0.10(+1.85%)
Feb 08, 2010 5.474 5.588 5.332 5.359 514,547 -0.14(-2.50%)
Feb 05, 2010 5.542 5.550 5.267 5.497 580,824 -0.02(-0.28%)
Feb 04, 2010 5.894 5.948 5.504 5.512 639,525 -0.47(-7.92%)
Feb 03, 2010 5.902 6.009 5.703 5.986 557,250 +0.08(+1.29%)
Feb 02, 2010 5.993 6.032 5.833 5.909 568,751 -0.02(-0.32%)
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.