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 )

4.920 +0.160 (+3.36%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 28, 2024 5.610 5.675 5.580 5.610 793,796 -0.01(-0.18%)
Mar 27, 2024 5.590 5.650 5.550 5.620 543,566 +0.08(+1.44%)
Mar 26, 2024 5.560 5.650 5.540 5.540 488,131 +0.01(+0.18%)
Mar 25, 2024 5.600 5.650 5.530 5.530 363,316 -0.06(-1.07%)
Mar 22, 2024 5.720 5.750 5.580 5.590 464,728 -0.11(-1.93%)
Mar 21, 2024 5.660 5.720 5.615 5.700 988,796 +0.03(+0.53%)
Mar 20, 2024 5.340 5.680 5.305 5.670 1,052,063 +0.34(+6.38%)
Mar 19, 2024 5.260 5.435 5.235 5.330 1,858,803 +0.08(+1.52%)
Mar 18, 2024 5.250 5.330 5.190 5.250 1,617,740 +0.00(+0.00%)
Mar 15, 2024 5.240 5.360 5.240 5.250 1,624,204 +0.00(+0.00%)
Mar 14, 2024 5.340 5.340 5.230 5.250 1,052,607 -0.08(-1.59%)
Mar 13, 2024 5.315 5.424 5.286 5.335 1,639,575 +0.02(+0.37%)
Mar 12, 2024 5.296 5.335 5.231 5.315 1,176,164 +0.00(+0.00%)
Mar 11, 2024 5.374 5.404 5.286 5.315 537,126 -0.07(-1.28%)
Mar 08, 2024 5.414 5.429 5.315 5.384 893,129 +0.04(+0.74%)
Mar 07, 2024 5.355 5.384 5.286 5.345 612,550 +0.05(+0.93%)
Mar 06, 2024 5.355 5.365 5.256 5.296 1,235,972 +0.00(+0.00%)
Mar 05, 2024 5.345 5.419 5.286 5.296 1,085,816 -0.09(-1.65%)
Mar 04, 2024 5.522 5.591 5.340 5.384 704,093 -0.14(-2.50%)
Mar 01, 2024 5.513 5.542 5.404 5.522 614,769 +0.02(+0.36%)
Feb 29, 2024 5.552 5.572 5.424 5.503 856,816 +0.04(+0.72%)
Feb 28, 2024 5.611 5.611 5.453 5.463 728,632 -0.23(-3.99%)
Feb 27, 2024 5.739 5.794 5.621 5.690 679,414 -0.05(-0.86%)
Feb 26, 2024 5.463 5.749 5.394 5.739 1,112,004 +0.24(+4.30%)
Feb 23, 2024 5.917 5.976 5.079 5.503 1,540,174 -0.83(-13.08%)
Feb 22, 2024 6.301 6.400 6.301 6.331 418,983 -0.02(-0.31%)
Feb 21, 2024 6.331 6.378 6.292 6.351 559,827 +0.04(+0.62%)
Feb 20, 2024 6.351 6.454 6.292 6.311 432,253 -0.10(-1.54%)
Feb 16, 2024 6.449 6.528 6.351 6.410 432,646 -0.09(-1.37%)
Feb 15, 2024 6.361 6.508 6.361 6.499 498,831 +0.14(+2.17%)
Feb 14, 2024 6.292 6.405 6.252 6.361 313,442 +0.15(+2.38%)
Feb 13, 2024 6.292 6.321 6.144 6.213 646,653 -0.24(-3.67%)
Feb 12, 2024 6.301 6.499 6.296 6.449 633,479 +0.18(+2.83%)
Feb 09, 2024 6.223 6.316 6.163 6.272 463,729 +0.04(+0.63%)
Feb 08, 2024 6.203 6.262 6.173 6.232 317,485 +0.06(+0.96%)
Feb 07, 2024 6.213 6.213 6.129 6.173 430,394 -0.04(-0.63%)
Feb 06, 2024 6.193 6.282 6.177 6.213 519,765 +0.03(+0.48%)
Feb 05, 2024 6.163 6.282 6.055 6.183 583,377 -0.03(-0.48%)
Feb 02, 2024 6.134 6.262 6.124 6.213 643,060 -0.04(-0.63%)
Feb 01, 2024 6.065 6.262 6.035 6.252 490,513 +0.26(+4.28%)
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%)
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.