Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

5.065 -0.025 (-0.49%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 3, 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 (%)
Nov 30, 2011 7.297 7.421 7.110 7.320 772,751 +0.38(+5.48%)
Nov 29, 2011 6.932 7.079 6.808 6.940 643,517 +0.07(+1.02%)
Nov 28, 2011 6.823 6.986 6.746 6.870 580,745 +0.34(+5.23%)
Nov 25, 2011 6.521 6.784 6.506 6.528 191,584 -0.11(-1.64%)
Nov 23, 2011 6.816 6.893 6.614 6.637 588,151 -0.26(-3.82%)
Nov 22, 2011 7.079 7.289 6.885 6.901 1,092,347 -0.07(-1.00%)
Nov 21, 2011 6.831 7.002 6.707 6.971 772,614 +0.00(+0.00%)
Nov 18, 2011 6.940 7.165 6.823 6.971 1,704,000 +0.14(+2.05%)
Nov 17, 2011 6.451 6.893 6.063 6.831 6,038,757 +1.43(+26.44%)
Nov 16, 2011 5.504 5.643 5.387 5.403 279,760 -0.21(-3.73%)
Nov 15, 2011 5.403 5.667 5.341 5.612 202,561 +0.16(+2.84%)
Nov 14, 2011 5.605 5.651 5.395 5.457 313,657 -0.21(-3.70%)
Nov 11, 2011 5.597 5.783 5.566 5.667 287,625 +0.17(+3.11%)
Nov 10, 2011 5.581 5.674 5.387 5.496 198,068 +0.05(+1.00%)
Nov 09, 2011 5.395 5.511 5.395 5.442 367,527 -0.19(-3.44%)
Nov 08, 2011 5.636 5.674 5.442 5.636 218,459 +0.06(+1.11%)
Nov 07, 2011 5.496 5.628 5.341 5.573 197,147 +0.05(+0.84%)
Nov 04, 2011 5.527 5.628 5.436 5.527 210,508 -0.08(-1.38%)
Nov 03, 2011 5.488 5.620 5.302 5.605 430,312 +0.19(+3.44%)
Nov 02, 2011 5.178 5.434 5.123 5.418 338,812 +0.38(+7.55%)
Nov 01, 2011 5.046 5.247 4.890 5.038 480,575 -0.29(-5.53%)
Oct 31, 2011 5.418 5.558 5.333 5.333 549,240 -0.23(-4.05%)
Oct 28, 2011 5.473 5.628 5.410 5.558 374,344 +0.07(+1.27%)
Oct 27, 2011 5.426 5.628 5.271 5.488 886,611 +0.33(+6.32%)
Oct 26, 2011 4.968 5.403 4.968 5.162 1,362,509 +0.66(+14.66%)
Oct 25, 2011 4.588 4.642 4.432 4.502 308,241 -0.16(-3.33%)
Oct 24, 2011 4.409 4.658 4.269 4.658 295,388 +0.26(+5.82%)
Oct 21, 2011 4.308 4.409 4.184 4.401 493,930 +0.18(+4.23%)
Oct 20, 2011 4.308 4.308 4.075 4.223 232,839 -0.06(-1.45%)
Oct 19, 2011 4.363 4.448 4.231 4.285 304,921 -0.11(-2.47%)
Oct 18, 2011 4.207 4.456 4.137 4.394 326,299 +0.20(+4.81%)
Oct 17, 2011 4.425 4.432 4.160 4.192 304,675 -0.31(-6.90%)
Oct 14, 2011 4.331 4.510 4.269 4.502 200,008 +0.23(+5.26%)
Oct 13, 2011 4.277 4.331 4.153 4.277 150,286 -0.05(-1.25%)
Oct 12, 2011 4.200 4.339 4.145 4.331 488,595 +0.16(+3.91%)
Oct 11, 2011 4.060 4.192 4.021 4.168 373,701 +0.04(+0.94%)
Oct 10, 2011 3.951 4.137 3.889 4.130 375,362 +0.29(+7.47%)
Oct 07, 2011 4.029 4.075 3.827 3.842 462,786 -0.17(-4.26%)
Oct 06, 2011 3.842 4.029 3.842 4.013 324,640 +0.22(+5.73%)
Oct 05, 2011 3.850 3.866 3.648 3.796 293,575 -0.05(-1.41%)
Oct 04, 2011 3.400 3.897 3.361 3.850 691,722 +0.39(+11.21%)
Oct 03, 2011 3.672 3.835 3.462 3.462 643,789 -0.24(-6.50%)
Sep 30, 2011 3.695 3.858 3.679 3.703 404,642 -0.12(-3.25%)
Sep 29, 2011 3.928 3.928 3.602 3.827 603,288 +0.03(+0.82%)
Sep 28, 2011 4.044 4.068 3.796 3.796 538,428 -0.25(-6.14%)
Sep 27, 2011 4.099 4.145 3.974 4.044 577,631 +0.08(+1.96%)
Sep 26, 2011 3.998 4.355 3.757 3.967 212,360 +0.11(+2.82%)
Sep 23, 2011 3.734 3.959 3.703 3.858 332,353 +0.12(+3.33%)
Sep 22, 2011 3.780 3.897 3.586 3.734 450,629 -0.33(-8.03%)
Sep 21, 2011 4.308 4.394 4.044 4.060 280,712 -0.27(-6.27%)
Sep 20, 2011 4.541 4.634 4.331 4.331 326,749 -0.21(-4.62%)
Sep 19, 2011 4.495 4.619 4.425 4.541 300,456 -0.08(-1.68%)
Sep 16, 2011 4.727 4.898 4.541 4.619 410,302 -0.05(-1.16%)
Sep 15, 2011 4.557 4.681 4.502 4.673 390,401 +0.19(+4.33%)
Sep 14, 2011 4.440 4.603 4.262 4.479 299,687 +0.11(+2.49%)
Sep 13, 2011 4.331 4.440 4.207 4.370 422,358 +0.08(+1.81%)
Sep 12, 2011 4.347 4.557 4.262 4.293 451,845 -0.16(-3.49%)
Sep 09, 2011 4.541 4.642 4.386 4.448 424,373 -0.14(-3.05%)
Sep 08, 2011 4.797 4.906 4.564 4.588 323,115 -0.26(-5.44%)
Sep 07, 2011 4.774 4.937 4.766 4.852 420,859 +0.19(+3.99%)
Sep 06, 2011 4.541 4.696 4.518 4.665 382,221 -0.08(-1.64%)
Sep 02, 2011 4.984 5.053 4.720 4.743 434,334 -0.43(-8.26%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.