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 (%)
Jun 30, 2014 4.912 4.982 4.874 4.975 816,741 +0.05(+0.94%)
Jun 27, 2014 4.788 4.928 4.770 4.928 1,289,837 +0.07(+1.44%)
Jun 26, 2014 4.781 4.866 4.672 4.858 630,393 +0.10(+2.12%)
Jun 25, 2014 4.664 4.773 4.656 4.757 387,322 +0.07(+1.49%)
Jun 24, 2014 4.718 4.796 4.672 4.687 631,121 -0.05(-0.98%)
Jun 23, 2014 4.773 4.796 4.664 4.734 622,379 -0.07(-1.45%)
Jun 20, 2014 4.858 4.889 4.703 4.804 1,306,810 -0.04(-0.80%)
Jun 19, 2014 4.943 4.943 4.749 4.843 627,553 -0.06(-1.27%)
Jun 18, 2014 4.812 4.920 4.773 4.905 613,680 +0.11(+2.27%)
Jun 17, 2014 4.680 4.804 4.680 4.796 605,811 +0.11(+2.32%)
Jun 16, 2014 4.742 4.756 4.656 4.687 465,252 -0.09(-1.79%)
Jun 13, 2014 4.827 4.835 4.718 4.773 370,830 -0.05(-1.13%)
Jun 12, 2014 4.874 4.920 4.796 4.827 334,570 -0.05(-1.11%)
Jun 11, 2014 4.874 4.928 4.874 4.881 520,429 -0.02(-0.47%)
Jun 10, 2014 4.850 4.928 4.812 4.905 745,708 +0.12(+2.60%)
Jun 06, 2014 4.749 4.781 4.726 4.781 802,895 +0.08(+1.65%)
Jun 05, 2014 4.610 4.773 4.594 4.703 808,497 +0.12(+2.54%)
Jun 04, 2014 4.540 4.633 4.532 4.587 511,967 +0.04(+0.85%)
Jun 03, 2014 4.555 4.602 4.524 4.548 687,851 -0.05(-1.01%)
Jun 02, 2014 4.718 4.718 4.548 4.594 658,719 -0.08(-1.66%)
May 30, 2014 4.718 4.765 4.641 4.672 1,008,658 -0.03(-0.66%)
May 29, 2014 4.819 4.819 4.656 4.703 707,869 -0.11(-2.26%)
May 28, 2014 4.726 4.843 4.695 4.812 595,740 +0.09(+1.97%)
May 27, 2014 4.734 4.765 4.687 4.718 1,124,209 +0.03(+0.66%)
May 23, 2014 4.656 4.687 4.687 4.687 556,272 +0.03(+0.70%)
May 22, 2014 4.641 4.680 4.633 4.655 164,267 +0.01(+0.13%)
May 21, 2014 4.594 4.664 4.540 4.649 684,595 +0.08(+1.70%)
May 20, 2014 4.649 4.656 4.555 4.571 968,614 -0.11(-2.32%)
May 19, 2014 4.579 4.703 4.579 4.680 361,997 +0.05(+1.17%)
May 16, 2014 4.587 4.625 4.548 4.625 378,941 +0.02(+0.51%)
May 15, 2014 4.610 4.633 4.563 4.602 601,075 -0.02(-0.50%)
May 14, 2014 4.812 4.812 4.594 4.625 667,887 -0.19(-3.87%)
May 13, 2014 4.874 4.920 4.812 4.812 541,284 -0.09(-1.74%)
May 12, 2014 4.773 4.920 4.765 4.897 736,456 +0.15(+3.10%)
May 09, 2014 4.641 4.765 4.641 4.749 486,673 +0.08(+1.66%)
May 08, 2014 4.734 4.843 4.656 4.672 584,852 -0.09(-1.95%)
May 07, 2014 4.633 4.781 4.540 4.765 775,442 +0.14(+3.02%)
May 06, 2014 4.649 4.711 4.594 4.625 738,608 -0.05(-1.16%)
May 05, 2014 4.633 4.695 4.602 4.680 614,723 +0.00(+0.00%)
May 02, 2014 4.687 4.812 4.664 4.680 584,940 +0.02(+0.33%)
May 01, 2014 4.726 4.792 4.540 4.664 1,035,464 -0.09(-1.96%)
Apr 30, 2014 4.579 4.843 4.486 4.757 1,176,908 +0.19(+4.25%)
Apr 29, 2014 4.656 4.656 4.540 4.563 569,628 -0.05(-1.18%)
Apr 28, 2014 4.618 4.656 4.478 4.618 707,140 +0.01(+0.17%)
Apr 25, 2014 4.726 4.749 4.587 4.610 681,607 -0.16(-3.26%)
Apr 24, 2014 4.943 4.943 4.734 4.765 448,043 -0.13(-2.69%)
Apr 23, 2014 4.905 4.943 4.843 4.897 426,507 -0.02(-0.32%)
Apr 22, 2014 4.757 4.943 4.757 4.912 653,742 +0.15(+3.09%)
Apr 21, 2014 4.781 4.812 4.726 4.765 264,753 +0.00(+0.00%)
Apr 17, 2014 4.649 4.765 4.765 4.765 287,220 +0.10(+2.16%)
Apr 16, 2014 4.749 4.749 4.601 4.664 320,283 -0.04(-0.83%)
Apr 15, 2014 4.656 4.718 4.575 4.703 519,393 +0.05(+1.00%)
Apr 14, 2014 4.695 4.773 4.625 4.656 423,479 +0.03(+0.67%)
Apr 11, 2014 4.633 4.726 4.563 4.625 633,720 -0.03(-0.67%)
Apr 10, 2014 4.866 4.928 4.656 4.656 632,768 -0.23(-4.61%)
Apr 09, 2014 4.827 4.909 4.757 4.881 447,316 +0.05(+1.13%)
Apr 08, 2014 4.773 4.874 4.765 4.827 428,966 +0.05(+0.97%)
Apr 07, 2014 4.757 4.827 4.664 4.781 573,205 +0.02(+0.33%)
Apr 04, 2014 4.951 4.998 4.703 4.765 626,674 -0.17(-3.46%)
Apr 03, 2014 5.075 5.083 4.936 4.936 404,014 -0.13(-2.60%)
Apr 02, 2014 4.943 5.091 4.943 5.068 611,541 +0.12(+2.35%)
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.