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, 2009 1.607 1.816 1.607 1.622 553,808 +0.02(+1.46%)
Apr 29, 2009 1.584 1.615 1.436 1.599 402,608 +0.05(+3.52%)
Apr 28, 2009 1.382 1.576 1.358 1.545 250,350 +0.12(+8.74%)
Apr 27, 2009 1.684 1.684 1.397 1.421 408,021 -0.30(-17.57%)
Apr 24, 2009 1.700 1.778 1.584 1.723 582,824 +0.05(+2.78%)
Apr 23, 2009 1.591 1.785 1.397 1.677 749,712 +0.09(+5.37%)
Apr 22, 2009 1.087 1.708 1.032 1.591 1,056,477 +0.49(+44.37%)
Apr 21, 2009 0.9626 1.102 0.9626 1.102 234,331 +0.14(+14.52%)
Apr 20, 2009 1.032 1.063 0.9548 0.9626 303,741 -0.06(-6.06%)
Apr 17, 2009 1.025 1.025 0.9470 1.025 276,827 +0.01(+0.76%)
Apr 16, 2009 0.9393 1.018 0.9315 1.017 240,282 +0.09(+9.17%)
Apr 15, 2009 0.8927 0.9781 0.8927 0.9315 391,499 +0.05(+5.26%)
Apr 14, 2009 0.9703 0.9858 0.8772 0.8849 520,426 -0.12(-11.63%)
Apr 13, 2009 0.9703 1.017 0.9548 1.001 242,244 +0.02(+1.58%)
Apr 09, 2009 1.017 1.032 0.9626 0.9858 476,664 +0.04(+4.10%)
Apr 08, 2009 0.8772 1.126 0.8772 0.9470 608,910 +0.08(+8.93%)
Apr 07, 2009 0.9237 0.9626 0.7530 0.8694 717,439 -0.06(-6.67%)
Apr 06, 2009 1.172 1.172 0.9315 0.9315 787,863 -0.21(-18.37%)
Apr 03, 2009 1.180 1.358 1.048 1.141 519,257 -0.17(-13.02%)
Apr 02, 2009 0.9703 1.320 0.9548 1.312 562,878 +0.38(+40.83%)
Apr 01, 2009 0.7530 0.9315 0.7530 0.9315 300,979 +0.17(+22.45%)
Mar 31, 2009 0.9160 0.9354 0.7607 0.7607 549,275 -0.14(-15.52%)
Mar 30, 2009 0.9315 0.9470 0.8539 0.9005 394,568 -0.12(-12.12%)
Mar 26, 2009 0.9315 1.025 0.8927 1.025 430,299 +0.09(+10.00%)
Mar 25, 2009 0.9082 0.9548 0.8772 0.9315 324,905 +0.03(+3.45%)
Mar 24, 2009 0.9470 1.009 0.9005 0.9005 283,187 -0.09(-9.37%)
Mar 23, 2009 0.9897 1.001 0.9703 0.9936 340,479 +0.01(+0.79%)
Mar 20, 2009 0.9703 1.180 0.9237 0.9858 862,097 +0.02(+2.42%)
Mar 19, 2009 1.087 1.087 0.9315 0.9626 194,841 -0.11(-10.15%)
Mar 18, 2009 0.9703 1.126 0.9626 1.071 279,335 +0.10(+10.40%)
Mar 17, 2009 0.9393 0.9858 0.8616 0.9703 266,052 +0.04(+4.17%)
Mar 16, 2009 0.9470 0.9626 0.9160 0.9315 179,898 -0.02(-1.64%)
Mar 13, 2009 0.9936 0.9936 0.9082 0.9470 0 -0.01(-0.81%)
Mar 12, 2009 0.9703 1.017 0.9082 0.9548 460,365 -0.02(-1.60%)
Mar 11, 2009 1.040 1.234 0.9315 0.9703 239,713 -0.11(-10.07%)
Mar 10, 2009 0.9703 1.265 0.9703 1.079 378,103 +0.12(+13.01%)
Mar 09, 2009 0.8461 1.009 0.8461 0.9548 355,251 +0.10(+11.82%)
Mar 06, 2009 0.9393 0.9626 0.8073 0.8539 0 -0.08(-8.33%)
Mar 05, 2009 1.032 1.087 0.9315 0.9315 113,017 -0.12(-11.11%)
Mar 04, 2009 0.9315 1.087 0.9237 1.048 307,741 -0.13(-11.18%)
Mar 02, 2009 0.7763 1.273 0.7685 1.180 693,680 +0.44(+60.00%)
Feb 27, 2009 0.5589 0.9470 0.5356 0.7374 898,676 +0.22(+41.79%)
Feb 26, 2009 0.7142 0.7374 0.5201 0.5201 732,894 -0.18(-25.56%)
Feb 25, 2009 0.8694 0.8694 0.6831 0.6986 338,678 -0.15(-17.43%)
Feb 24, 2009 0.7918 0.8927 0.7763 0.8461 284,636 +0.09(+12.37%)
Feb 23, 2009 0.8927 0.8927 0.7530 0.7530 266,915 -0.05(-5.83%)
Feb 20, 2009 0.8927 0.9237 0.7918 0.7995 167,938 -0.11(-11.97%)
Feb 19, 2009 1.048 1.071 0.8927 0.9082 144,377 -0.13(-12.69%)
Feb 18, 2009 1.102 1.102 1.017 1.040 149,121 -0.05(-4.29%)
Feb 17, 2009 1.413 1.436 1.087 1.087 417,306 -0.38(-25.93%)
Feb 13, 2009 1.320 1.545 1.312 1.467 260,738 +0.16(+11.83%)
Feb 12, 2009 1.374 1.374 1.250 1.312 99,952 -0.09(-6.11%)
Feb 11, 2009 1.343 1.452 1.343 1.397 137,718 +0.05(+4.05%)
Feb 10, 2009 1.521 1.568 1.343 1.343 208,526 -0.19(-12.18%)
Feb 09, 2009 1.537 1.568 1.483 1.529 120,607 -0.01(-0.50%)
Feb 06, 2009 1.397 1.552 1.397 1.537 276,991 +0.13(+9.39%)
Feb 05, 2009 1.343 1.537 1.118 1.405 410,653 +0.05(+3.43%)
Feb 04, 2009 1.638 1.646 1.312 1.358 287,197 -0.27(-16.67%)
Feb 03, 2009 1.490 1.684 1.343 1.630 417,315 +0.15(+9.95%)
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.