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 29, 2016 7.405 7.565 7.305 7.405 1,339,779 +0.00(+0.00%)
Apr 28, 2016 7.072 7.600 7.064 7.405 1,755,842 -0.19(-2.45%)
Apr 27, 2016 7.568 8.151 7.266 7.592 2,308,179 +0.68(+9.89%)
Apr 26, 2016 6.784 6.951 6.746 6.909 791,017 +0.15(+2.18%)
Apr 25, 2016 6.816 6.816 6.715 6.761 558,138 -0.05(-0.80%)
Apr 22, 2016 6.784 6.870 6.715 6.816 731,053 +0.05(+0.80%)
Apr 21, 2016 6.893 6.916 6.753 6.761 388,289 -0.16(-2.35%)
Apr 20, 2016 6.947 6.986 6.878 6.924 542,527 -0.02(-0.22%)
Apr 19, 2016 6.963 7.056 6.932 6.940 530,286 -0.02(-0.22%)
Apr 18, 2016 6.909 6.994 6.901 6.955 380,458 +0.02(+0.22%)
Apr 15, 2016 6.862 6.994 6.808 6.940 524,714 +0.07(+1.02%)
Apr 14, 2016 6.994 7.002 6.847 6.870 464,900 -0.13(-1.88%)
Apr 13, 2016 6.808 7.010 6.769 7.002 867,929 +0.26(+3.80%)
Apr 12, 2016 6.691 6.808 6.676 6.746 731,661 +0.07(+1.05%)
Apr 11, 2016 6.730 6.893 6.676 6.676 700,146 -0.02(-0.35%)
Apr 08, 2016 6.823 6.854 6.660 6.699 586,494 -0.02(-0.35%)
Apr 07, 2016 6.816 6.862 6.699 6.722 598,078 -0.16(-2.26%)
Apr 06, 2016 6.746 6.901 6.699 6.878 589,338 +0.16(+2.31%)
Apr 05, 2016 6.831 6.901 6.722 6.722 880,655 -0.12(-1.81%)
Apr 04, 2016 7.010 7.010 6.839 6.847 583,515 -0.16(-2.33%)
Apr 01, 2016 6.901 7.041 6.784 7.010 773,663 +0.04(+0.56%)
Mar 31, 2016 6.862 7.025 6.839 6.971 730,111 +0.11(+1.58%)
Mar 30, 2016 6.924 7.002 6.757 6.862 884,942 -0.09(-1.34%)
Mar 29, 2016 6.598 6.971 6.567 6.955 1,186,248 +0.34(+5.16%)
Mar 28, 2016 6.684 6.847 6.594 6.614 936,497 -0.03(-0.47%)
Mar 24, 2016 6.575 6.645 6.645 6.645 441,866 +0.05(+0.71%)
Mar 23, 2016 6.707 6.769 6.594 6.598 562,756 -0.19(-2.75%)
Mar 22, 2016 6.264 6.909 6.264 6.784 1,814,786 +0.58(+9.39%)
Mar 21, 2016 6.311 6.373 6.171 6.202 537,287 -0.12(-1.96%)
Mar 18, 2016 6.233 6.350 6.187 6.326 1,061,643 +0.13(+2.13%)
Mar 17, 2016 5.977 6.233 5.977 6.194 517,485 +0.21(+3.50%)
Mar 16, 2016 5.900 6.008 5.876 5.985 550,234 +0.05(+0.92%)
Mar 15, 2016 5.931 5.969 5.868 5.931 636,458 -0.05(-0.78%)
Mar 14, 2016 6.047 6.094 5.934 5.977 847,801 -0.11(-1.79%)
Mar 11, 2016 6.086 6.163 6.039 6.086 682,298 +0.03(+0.51%)
Mar 10, 2016 6.101 6.187 6.008 6.055 673,699 -0.04(-0.64%)
Mar 09, 2016 5.946 6.140 5.931 6.094 624,416 +0.16(+2.61%)
Mar 08, 2016 6.233 6.249 5.861 5.938 1,092,649 -0.32(-5.09%)
Mar 07, 2016 5.993 6.303 5.946 6.257 1,078,155 +0.24(+4.00%)
Mar 04, 2016 6.063 6.140 5.977 6.016 702,144 -0.05(-0.77%)
Mar 03, 2016 5.938 6.086 5.900 6.063 773,439 +0.09(+1.56%)
Mar 02, 2016 5.853 6.008 5.845 5.969 735,128 +0.09(+1.59%)
Mar 01, 2016 5.729 5.969 5.682 5.876 759,106 +0.20(+3.56%)
Feb 29, 2016 5.643 5.799 5.643 5.674 910,481 +0.02(+0.41%)
Feb 26, 2016 5.620 5.744 5.566 5.651 623,503 +0.07(+1.25%)
Feb 25, 2016 5.620 5.620 5.504 5.581 743,782 -0.02(-0.28%)
Feb 24, 2016 5.465 5.597 5.395 5.597 523,901 +0.09(+1.69%)
Feb 23, 2016 5.496 5.535 5.426 5.504 622,487 +0.01(+0.14%)
Feb 22, 2016 5.488 5.581 5.473 5.496 719,970 +0.09(+1.58%)
Feb 19, 2016 5.542 5.566 5.387 5.410 1,043,151 -0.15(-2.65%)
Feb 18, 2016 5.566 5.678 5.511 5.558 592,696 +0.01(+0.14%)
Feb 17, 2016 5.410 5.655 5.403 5.550 927,507 +0.16(+3.03%)
Feb 16, 2016 5.279 5.410 5.185 5.387 833,363 +0.17(+3.27%)
Feb 12, 2016 5.022 5.216 5.216 5.216 696,938 +0.24(+4.84%)
Feb 11, 2016 5.038 5.224 4.848 4.976 1,386,505 -0.23(-4.33%)
Feb 10, 2016 4.797 5.345 4.735 5.201 1,697,279 +0.65(+14.33%)
Feb 09, 2016 4.557 4.762 4.541 4.549 619,485 -0.10(-2.17%)
Feb 08, 2016 4.572 4.716 4.549 4.650 915,112 +0.02(+0.33%)
Feb 05, 2016 4.681 4.735 4.634 4.634 811,137 -0.08(-1.65%)
Feb 04, 2016 4.572 4.720 4.572 4.712 627,109 +0.12(+2.71%)
Feb 03, 2016 4.619 4.619 4.495 4.588 433,493 +0.05(+1.20%)
Feb 02, 2016 4.681 4.681 4.526 4.533 623,093 -0.25(-5.19%)
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.