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 (%)
Jul 31, 2020 5.680 5.771 5.396 5.446 528,477 -0.32(-5.51%)
Jul 30, 2020 5.838 5.872 5.655 5.763 596,812 -0.08(-1.29%)
Jul 29, 2020 6.014 6.323 5.721 5.838 878,230 +0.14(+2.49%)
Jul 28, 2020 5.688 5.855 5.613 5.696 607,465 -0.03(-0.58%)
Jul 27, 2020 5.621 5.771 5.529 5.730 295,507 +0.10(+1.78%)
Jul 24, 2020 5.872 5.922 5.629 5.629 694,060 -0.22(-3.71%)
Jul 23, 2020 5.696 5.905 5.696 5.847 580,291 +0.12(+2.04%)
Jul 22, 2020 5.471 5.788 5.446 5.730 1,013,128 +0.18(+3.31%)
Jul 21, 2020 5.546 5.655 5.513 5.546 588,854 +0.08(+1.53%)
Jul 20, 2020 5.629 5.629 5.371 5.462 705,027 -0.11(-1.95%)
Jul 17, 2020 5.738 5.780 5.513 5.571 720,400 -0.16(-2.77%)
Jul 16, 2020 5.655 5.746 5.613 5.730 727,608 +0.03(+0.44%)
Jul 15, 2020 5.563 5.813 5.563 5.705 592,348 +0.23(+4.27%)
Jul 14, 2020 5.387 5.504 5.270 5.471 412,223 +0.10(+1.87%)
Jul 13, 2020 5.396 5.546 5.287 5.371 529,095 +0.04(+0.78%)
Jul 10, 2020 5.137 5.408 5.137 5.329 533,865 +0.18(+3.57%)
Jul 09, 2020 5.354 5.354 5.061 5.145 633,746 -0.23(-4.20%)
Jul 08, 2020 5.362 5.421 5.237 5.371 442,641 -0.03(-0.62%)
Jul 07, 2020 5.504 5.538 5.387 5.404 375,835 -0.20(-3.58%)
Jul 06, 2020 5.588 5.692 5.454 5.604 859,889 +0.15(+2.76%)
Jul 02, 2020 5.588 5.705 5.354 5.454 708,786 -0.01(-0.15%)
Jul 01, 2020 5.930 5.955 5.446 5.462 824,295 -0.47(-7.89%)
Jun 30, 2020 5.805 5.955 5.692 5.930 944,974 +0.14(+2.45%)
Jun 29, 2020 5.596 5.788 5.521 5.788 561,291 +0.29(+5.32%)
Jun 26, 2020 5.337 5.521 5.237 5.496 1,483,064 +0.14(+2.65%)
Jun 25, 2020 5.195 5.375 5.078 5.354 1,022,077 +0.11(+2.07%)
Jun 24, 2020 5.429 5.429 5.203 5.245 1,053,181 -0.29(-5.28%)
Jun 23, 2020 5.371 5.596 5.287 5.538 762,270 +0.26(+4.91%)
Jun 22, 2020 5.304 5.337 5.153 5.279 785,224 -0.12(-2.17%)
Jun 19, 2020 5.588 5.671 5.371 5.396 1,148,306 -0.12(-2.12%)
Jun 18, 2020 5.546 5.696 5.479 5.513 368,421 -0.13(-2.37%)
Jun 17, 2020 5.796 5.813 5.604 5.646 442,210 -0.15(-2.59%)
Jun 16, 2020 5.888 5.897 5.621 5.796 690,208 +0.22(+3.89%)
Jun 15, 2020 5.220 5.667 5.212 5.579 399,678 +0.10(+1.83%)
Jun 12, 2020 5.780 5.913 5.320 5.479 640,661 -0.03(-0.61%)
Jun 11, 2020 5.437 5.554 5.312 5.513 1,047,585 -0.25(-4.35%)
Jun 10, 2020 6.055 6.055 5.746 5.763 495,662 -0.33(-5.48%)
Jun 09, 2020 6.189 6.197 5.905 6.097 632,710 -0.23(-3.69%)
Jun 08, 2020 6.097 6.377 6.097 6.331 757,669 +0.34(+5.72%)
Jun 05, 2020 5.805 6.160 5.805 5.989 955,665 +0.25(+4.37%)
Jun 04, 2020 5.688 5.805 5.554 5.738 562,236 -0.02(-0.29%)
Jun 03, 2020 5.513 5.830 5.396 5.755 508,143 +0.38(+6.99%)
Jun 02, 2020 5.304 5.462 5.254 5.379 476,582 +0.21(+4.04%)
Jun 01, 2020 5.212 5.320 5.087 5.170 688,054 +0.00(+0.00%)
May 29, 2020 5.195 5.304 5.087 5.170 637,788 -0.13(-2.37%)
May 28, 2020 5.671 5.671 5.245 5.295 600,870 -0.24(-4.37%)
May 27, 2020 5.262 5.596 5.262 5.538 1,608,517 +0.45(+8.87%)
May 26, 2020 5.270 5.295 5.078 5.087 864,838 +0.04(+0.74%)
May 22, 2020 4.999 5.057 4.851 5.049 544,446 +0.12(+2.34%)
May 21, 2020 4.966 5.057 4.908 4.933 575,804 -0.07(-1.32%)
May 20, 2020 5.008 5.127 4.908 4.999 597,506 +0.12(+2.37%)
May 19, 2020 5.090 5.177 4.884 4.884 559,712 -0.22(-4.37%)
May 18, 2020 4.867 5.115 4.867 5.107 695,142 +0.48(+10.36%)
May 15, 2020 4.603 4.677 4.471 4.628 582,565 +0.03(+0.72%)
May 14, 2020 4.421 4.685 4.318 4.594 736,884 +0.08(+1.83%)
May 13, 2020 4.661 4.710 4.446 4.512 982,493 -0.25(-5.21%)
May 12, 2020 4.975 5.049 4.760 4.760 860,454 -0.23(-4.64%)
May 11, 2020 5.198 5.264 4.867 4.991 1,042,640 -0.28(-5.33%)
May 08, 2020 5.099 5.338 4.991 5.272 1,247,179 +0.30(+5.98%)
May 07, 2020 4.983 5.140 4.842 4.975 907,067 +0.09(+1.86%)
May 06, 2020 5.107 5.239 4.847 4.884 969,656 -0.32(-6.19%)
May 05, 2020 5.165 5.396 4.813 5.206 1,713,512 -0.31(-5.55%)
May 04, 2020 5.784 5.834 5.437 5.512 876,886 -0.36(-6.19%)
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.