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 )

4.905 +0.145 (+3.05%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 2, 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 (%)
Jan 31, 2024 6.173 6.223 5.996 5.996 663,882 -0.11(-1.78%)
Jan 30, 2024 6.084 6.134 6.025 6.104 1,213,747 +0.00(+0.00%)
Jan 29, 2024 6.084 6.104 6.001 6.104 422,148 +0.04(+0.65%)
Jan 26, 2024 6.144 6.223 6.060 6.065 268,901 -0.04(-0.65%)
Jan 25, 2024 5.986 6.104 5.986 6.104 558,629 +0.15(+2.48%)
Jan 24, 2024 6.124 6.124 5.932 5.956 443,242 -0.09(-1.47%)
Jan 23, 2024 6.153 6.188 6.025 6.045 421,813 -0.01(-0.16%)
Jan 22, 2024 5.848 6.075 5.823 6.055 411,895 +0.19(+3.19%)
Jan 19, 2024 5.848 5.872 5.784 5.868 331,536 +0.05(+0.85%)
Jan 18, 2024 5.798 5.828 5.720 5.818 410,232 +0.02(+0.34%)
Jan 17, 2024 5.818 5.838 5.759 5.798 320,503 -0.10(-1.67%)
Jan 16, 2024 6.055 6.055 5.848 5.897 455,276 -0.22(-3.55%)
Jan 12, 2024 6.292 6.322 6.097 6.114 363,100 -0.11(-1.74%)
Jan 11, 2024 6.173 6.232 6.129 6.223 405,305 +0.01(+0.16%)
Jan 10, 2024 6.193 6.282 6.183 6.213 408,786 +0.02(+0.32%)
Jan 09, 2024 6.252 6.252 6.153 6.193 706,411 -0.13(-2.03%)
Jan 08, 2024 6.321 6.439 6.311 6.321 663,976 +0.01(+0.16%)
Jan 05, 2024 6.104 6.390 6.025 6.311 973,297 +0.18(+2.89%)
Jan 04, 2024 6.223 6.331 6.114 6.134 1,127,765 -0.04(-0.64%)
Jan 03, 2024 6.124 6.331 6.025 6.173 1,155,767 -0.01(-0.16%)
Jan 02, 2024 5.996 6.370 5.937 6.183 1,220,841 +0.19(+3.13%)
Dec 29, 2023 5.828 6.163 5.769 5.996 1,771,013 +0.15(+2.53%)
Dec 28, 2023 5.769 5.877 5.729 5.848 587,326 +0.05(+0.85%)
Dec 27, 2023 5.759 5.887 5.754 5.798 324,005 +0.05(+0.86%)
Dec 26, 2023 5.700 5.769 5.660 5.749 286,284 +0.04(+0.69%)
Dec 22, 2023 5.759 5.808 5.670 5.710 441,190 -0.02(-0.34%)
Dec 21, 2023 5.621 5.739 5.615 5.729 354,822 +0.16(+2.83%)
Dec 20, 2023 5.582 5.739 5.532 5.572 513,259 -0.04(-0.70%)
Dec 19, 2023 5.513 5.621 5.513 5.611 483,019 +0.18(+3.27%)
Dec 18, 2023 5.611 5.611 5.404 5.434 540,006 -0.14(-2.48%)
Dec 15, 2023 5.700 5.700 5.532 5.572 1,127,247 -0.14(-2.42%)
Dec 14, 2023 5.651 5.789 5.647 5.710 519,163 +0.18(+3.21%)
Dec 13, 2023 5.305 5.572 5.246 5.532 792,838 +0.23(+4.28%)
Dec 12, 2023 5.404 5.404 5.300 5.305 430,133 -0.13(-2.36%)
Dec 11, 2023 5.374 5.463 5.335 5.434 358,035 +0.06(+1.10%)
Dec 08, 2023 5.355 5.424 5.330 5.374 277,888 -0.01(-0.18%)
Dec 07, 2023 5.266 5.384 5.217 5.384 466,069 +0.12(+2.25%)
Dec 06, 2023 5.266 5.394 5.256 5.266 408,308 +0.06(+1.14%)
Dec 05, 2023 5.305 5.305 5.187 5.207 500,513 -0.13(-2.40%)
Dec 04, 2023 5.394 5.414 5.325 5.335 536,873 -0.06(-1.10%)
Dec 01, 2023 5.276 5.414 5.207 5.394 552,750 +0.09(+1.67%)
Nov 30, 2023 5.276 5.335 5.192 5.305 785,027 +0.05(+0.94%)
Nov 29, 2023 5.088 5.276 5.084 5.256 734,182 +0.19(+3.70%)
Nov 28, 2023 5.197 5.197 5.069 5.069 578,903 -0.14(-2.65%)
Nov 27, 2023 5.138 5.236 5.098 5.207 534,620 +0.08(+1.54%)
Nov 24, 2023 5.217 5.236 5.118 5.128 212,722 -0.07(-1.33%)
Nov 22, 2023 5.266 5.296 5.167 5.197 242,787 -0.06(-1.13%)
Nov 21, 2023 5.256 5.281 5.187 5.256 421,564 -0.03(-0.56%)
Nov 20, 2023 5.256 5.325 5.172 5.286 635,078 +0.03(+0.56%)
Nov 17, 2023 5.187 5.293 5.128 5.256 596,199 +0.16(+3.09%)
Nov 16, 2023 5.069 5.133 4.960 5.098 470,551 -0.02(-0.39%)
Nov 15, 2023 4.941 5.148 4.941 5.118 604,832 +0.19(+3.80%)
Nov 14, 2023 4.733 4.941 4.714 4.931 779,850 +0.34(+7.41%)
Nov 13, 2023 4.610 4.620 4.503 4.590 633,145 -0.06(-1.25%)
Nov 10, 2023 4.620 4.712 4.503 4.649 855,010 +0.07(+1.48%)
Nov 09, 2023 4.765 4.823 4.576 4.581 728,858 -0.16(-3.28%)
Nov 08, 2023 4.658 4.785 4.658 4.736 841,723 +0.08(+1.67%)
Nov 07, 2023 4.804 4.804 4.623 4.658 1,597,330 -0.15(-3.03%)
Nov 06, 2023 4.911 5.066 4.785 4.804 741,916 -0.10(-1.98%)
Nov 03, 2023 4.959 5.250 4.886 4.901 1,053,709 -0.13(-2.51%)
Nov 02, 2023 4.979 5.061 4.969 5.027 582,171 +0.10(+1.97%)
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.