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, 2018 9.631 9.733 9.397 9.397 708,173 -0.27(-2.82%)
Apr 27, 2018 9.748 9.787 9.592 9.670 652,277 -0.08(-0.80%)
Apr 26, 2018 9.865 9.904 9.709 9.748 520,975 -0.12(-1.19%)
Apr 25, 2018 9.943 10.02 9.845 9.865 517,946 -0.08(-0.78%)
Apr 24, 2018 10.06 10.14 9.865 9.943 678,032 -0.04(-0.39%)
Apr 23, 2018 9.982 10.14 9.943 9.982 359,366 +0.00(+0.00%)
Apr 20, 2018 10.18 10.24 9.884 9.982 617,267 -0.23(-2.29%)
Apr 19, 2018 10.37 10.37 10.12 10.22 751,178 -0.12(-1.13%)
Apr 18, 2018 10.49 10.55 10.29 10.33 509,436 -0.12(-1.12%)
Apr 17, 2018 10.33 10.45 10.24 10.45 512,932 +0.19(+1.90%)
Apr 16, 2018 10.10 10.29 10.06 10.25 417,866 +0.20(+1.94%)
Apr 13, 2018 10.25 10.25 10.06 10.06 428,490 -0.08(-0.77%)
Apr 12, 2018 10.18 10.29 10.14 10.14 507,617 -0.04(-0.38%)
Apr 11, 2018 10.06 10.22 10.02 10.18 506,701 +0.12(+1.16%)
Apr 10, 2018 9.943 10.14 9.865 10.06 581,176 +0.23(+2.38%)
Apr 09, 2018 10.14 10.14 9.748 9.826 535,815 -0.19(-1.95%)
Apr 06, 2018 10.06 10.24 9.943 10.02 458,099 -0.16(-1.53%)
Apr 05, 2018 10.10 10.25 10.02 10.18 800,094 +0.12(+1.16%)
Apr 04, 2018 9.670 10.14 9.670 10.06 1,563,325 +0.23(+2.38%)
Apr 03, 2018 9.748 9.904 9.689 9.826 848,662 +0.19(+2.02%)
Apr 02, 2018 9.748 9.826 9.611 9.631 764,950 -0.16(-1.59%)
Mar 29, 2018 9.787 9.787 9.787 0 +0.08(+0.80%)
Mar 28, 2018 9.553 9.767 9.514 9.709 591,355 +0.19(+2.05%)
Mar 27, 2018 9.709 9.787 9.494 9.514 937,475 -0.19(-2.01%)
Mar 26, 2018 9.592 9.767 9.514 9.709 652,124 +0.27(+2.89%)
Mar 23, 2018 9.826 9.826 9.436 9.436 573,029 -0.27(-2.81%)
Mar 22, 2018 9.943 9.982 9.709 9.709 700,683 -0.27(-2.73%)
Mar 21, 2018 10.25 10.29 9.982 9.982 477,787 -0.27(-2.66%)
Mar 20, 2018 10.29 10.33 10.14 10.25 357,317 -0.08(-0.75%)
Mar 19, 2018 10.37 10.39 10.20 10.33 609,173 -0.04(-0.38%)
Mar 16, 2018 10.25 10.43 10.25 10.37 883,068 +0.08(+0.76%)
Mar 15, 2018 10.25 10.32 10.18 10.29 496,313 +0.00(+0.00%)
Mar 14, 2018 10.33 10.33 10.18 10.29 704,592 +0.08(+0.76%)
Mar 13, 2018 10.29 10.37 10.18 10.22 1,278,441 -0.04(-0.38%)
Mar 12, 2018 10.41 10.06 10.25 976,855 +0.20(+1.94%)
Mar 09, 2018 9.904 10.25 9.904 10.06 873,021 -0.12(-1.15%)
Mar 08, 2018 10.18 10.29 10.04 10.18 635,876 +0.08(+0.77%)
Mar 07, 2018 10.20 9.787 10.10 784,745 +0.16(+1.57%)
Mar 06, 2018 9.904 9.982 9.631 9.943 744,501 +0.08(+0.79%)
Mar 05, 2018 9.787 10.02 9.709 9.865 672,415 -0.04(-0.39%)
Mar 02, 2018 9.592 10.02 9.592 9.904 688,693 +0.23(+2.42%)
Mar 01, 2018 9.826 10.00 9.631 9.670 600,182 -0.19(-1.98%)
Feb 28, 2018 10.25 10.27 9.826 9.865 882,931 -0.30(-2.99%)
Feb 27, 2018 10.36 10.56 10.15 10.17 576,691 -0.27(-2.60%)
Feb 26, 2018 10.48 10.56 10.25 10.44 648,468 +0.00(+0.00%)
Feb 23, 2018 10.32 10.56 10.29 10.44 541,347 +0.19(+1.89%)
Feb 22, 2018 10.36 10.75 10.25 10.25 968,314 -0.12(-1.12%)
Feb 21, 2018 10.32 10.60 10.32 10.36 964,355 +0.00(+0.00%)
Feb 20, 2018 10.56 10.73 10.36 10.36 914,424 -0.23(-2.20%)
Feb 16, 2018 10.60 10.60 10.60 0 -0.08(-0.73%)
Feb 15, 2018 10.21 10.81 10.02 10.67 2,535,977 +0.62(+6.18%)
Feb 14, 2018 9.975 10.44 9.897 10.05 2,606,675 +1.40(+16.14%)
Feb 13, 2018 8.539 8.733 8.539 8.655 2,051,151 +0.00(+0.00%)
Feb 12, 2018 8.694 8.810 8.616 8.655 2,048,388 +0.00(+0.00%)
Feb 09, 2018 8.810 8.849 8.578 8.655 979,274 -0.08(-0.89%)
Feb 08, 2018 8.888 8.888 8.752 8.733 601,046 -0.12(-1.32%)
Feb 07, 2018 8.849 8.849 8.772 8.849 475,815 +0.00(+0.00%)
Feb 06, 2018 8.500 8.966 8.461 8.849 783,465 -0.02(-0.22%)
Feb 05, 2018 8.849 9.063 8.772 8.869 610,413 -0.06(-0.65%)
Feb 02, 2018 9.160 9.160 8.927 8.927 918,041 -0.31(-3.36%)
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.