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 )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2012 8.490 8.513 7.993 8.187 11,058,730 -0.33(-3.83%)
Apr 27, 2012 8.358 8.552 8.234 8.513 1,197,982 +0.16(+1.95%)
Apr 26, 2012 8.164 8.428 8.118 8.350 1,724,135 +0.19(+2.28%)
Apr 25, 2012 8.374 8.544 8.079 8.164 1,169,695 -0.16(-1.96%)
Apr 24, 2012 8.296 8.381 8.079 8.327 1,622,533 +0.04(+0.47%)
Apr 23, 2012 8.475 8.475 8.195 8.288 1,227,959 -0.27(-3.17%)
Apr 20, 2012 8.638 8.707 8.475 8.560 968,094 +0.03(+0.36%)
Apr 19, 2012 8.769 8.816 8.350 8.529 2,872,817 -0.26(-2.92%)
Apr 18, 2012 8.793 8.909 8.513 8.785 1,999,031 -0.05(-0.53%)
Apr 17, 2012 9.010 9.095 8.832 8.832 2,338,773 -0.31(-3.40%)
Apr 16, 2012 9.002 9.297 8.863 9.142 934,847 +0.19(+2.17%)
Apr 13, 2012 9.119 9.134 8.878 8.948 1,012,979 -0.23(-2.54%)
Apr 12, 2012 9.057 9.336 9.041 9.181 701,836 +0.11(+1.20%)
Apr 11, 2012 8.886 9.119 8.824 9.072 622,270 +0.32(+3.63%)
Apr 10, 2012 9.134 9.157 8.583 8.754 757,723 -0.38(-4.16%)
Apr 09, 2012 9.157 9.297 8.948 9.134 526,800 -0.21(-2.24%)
Apr 05, 2012 9.328 9.483 9.258 9.344 773,529 +0.00(+0.00%)
Apr 04, 2012 9.631 9.631 9.266 9.344 576,991 -0.42(-4.29%)
Apr 03, 2012 9.972 10.07 9.685 9.763 440,160 -0.24(-2.41%)
Apr 02, 2012 9.615 10.07 9.320 10.00 725,170 +0.37(+3.87%)
Mar 30, 2012 9.910 9.910 9.538 9.631 693,941 -0.18(-1.82%)
Mar 29, 2012 9.740 9.926 9.677 9.809 465,262 -0.03(-0.32%)
Mar 28, 2012 9.871 9.902 9.639 9.840 433,852 -0.04(-0.39%)
Mar 27, 2012 9.833 10.13 9.833 9.879 517,899 +0.02(+0.24%)
Mar 26, 2012 9.794 9.902 9.740 9.856 577,571 +0.16(+1.68%)
Mar 23, 2012 9.670 9.802 9.592 9.693 488,768 +0.02(+0.16%)
Mar 22, 2012 9.685 9.840 9.522 9.677 523,241 -0.14(-1.42%)
Mar 21, 2012 9.957 9.957 9.802 9.817 563,724 -0.13(-1.33%)
Mar 20, 2012 9.980 10.03 9.817 9.949 505,232 -0.15(-1.46%)
Mar 19, 2012 9.825 10.21 9.747 10.10 847,438 +0.23(+2.28%)
Mar 16, 2012 10.08 10.10 9.833 9.871 1,087,819 -0.21(-2.08%)
Mar 15, 2012 9.934 10.28 9.809 10.08 1,877,891 +0.38(+3.92%)
Mar 14, 2012 9.553 9.701 9.499 9.701 461,528 +0.12(+1.30%)
Mar 13, 2012 9.328 9.608 9.227 9.577 712,827 +0.35(+3.78%)
Mar 12, 2012 9.196 9.289 9.002 9.227 295,025 +0.05(+0.59%)
Mar 09, 2012 8.971 9.328 8.956 9.173 289,295 +0.20(+2.25%)
Mar 08, 2012 9.010 9.049 8.901 8.971 460,560 +0.02(+0.26%)
Mar 07, 2012 8.808 9.095 8.692 8.948 379,774 +0.16(+1.77%)
Mar 06, 2012 8.878 8.956 8.715 8.793 594,408 -0.20(-2.24%)
Mar 05, 2012 9.282 9.320 8.886 8.995 394,427 -0.33(-3.50%)
Mar 02, 2012 9.328 9.631 9.251 9.320 754,573 -0.02(-0.17%)
Mar 01, 2012 9.157 9.406 9.134 9.336 1,022,281 +0.18(+1.95%)
Feb 29, 2012 9.530 9.670 9.119 9.157 490,425 -0.34(-3.59%)
Feb 28, 2012 9.507 9.685 9.452 9.499 432,008 -0.02(-0.24%)
Feb 27, 2012 9.476 9.538 9.220 9.522 205,971 -0.02(-0.16%)
Feb 24, 2012 9.546 9.623 9.483 9.538 307,976 +0.00(+0.00%)
Feb 23, 2012 9.367 9.546 9.344 9.538 535,207 +0.18(+1.91%)
Feb 22, 2012 9.367 9.437 9.297 9.359 477,988 -0.03(-0.33%)
Feb 21, 2012 9.390 9.468 9.325 9.390 470,026 +0.00(+0.00%)
Feb 17, 2012 9.313 9.507 9.251 9.390 1,284,746 +0.10(+1.09%)
Feb 16, 2012 8.925 9.313 8.913 9.289 1,412,933 +0.31(+3.46%)
Feb 15, 2012 8.645 9.251 8.521 8.979 1,718,399 +0.23(+2.66%)
Feb 14, 2012 8.707 8.816 8.575 8.746 695,585 -0.02(-0.27%)
Feb 13, 2012 8.645 8.847 8.638 8.769 799,969 +0.27(+3.20%)
Feb 10, 2012 8.630 8.750 8.459 8.498 533,824 -0.27(-3.10%)
Feb 09, 2012 8.769 8.824 8.700 8.769 593,910 +0.00(+0.00%)
Feb 08, 2012 8.692 8.769 8.568 8.769 471,387 +0.11(+1.25%)
Feb 07, 2012 8.599 8.692 8.501 8.661 376,387 +0.05(+0.63%)
Feb 06, 2012 8.498 8.684 8.459 8.606 283,196 +0.06(+0.73%)
Feb 03, 2012 8.537 8.661 8.506 8.544 701,730 +0.09(+1.10%)
Feb 02, 2012 8.444 8.529 8.405 8.451 609,648 +0.05(+0.55%)
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.