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 )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2018 5.265 5.324 5.226 5.297 1,099,168 +0.04(+0.74%)
Dec 28, 2018 5.094 5.281 5.055 5.258 1,145,761 +0.15(+2.91%)
Dec 27, 2018 4.992 5.117 4.953 5.109 654,096 +0.02(+0.31%)
Dec 26, 2018 4.945 5.094 4.742 5.094 1,156,104 +0.17(+3.49%)
Dec 24, 2018 5.023 5.031 4.906 4.922 371,850 -0.12(-2.33%)
Dec 21, 2018 5.078 5.226 5.023 5.039 2,478,536 -0.03(-0.62%)
Dec 20, 2018 5.070 5.140 5.000 5.070 905,950 -0.01(-0.15%)
Dec 19, 2018 5.273 5.328 5.031 5.078 1,143,669 -0.22(-4.13%)
Dec 18, 2018 5.250 5.351 5.211 5.297 931,456 +0.06(+1.19%)
Dec 17, 2018 5.265 5.359 5.203 5.234 1,125,928 -0.05(-0.89%)
Dec 14, 2018 5.344 5.414 5.250 5.281 712,212 -0.12(-2.31%)
Dec 13, 2018 5.515 5.578 5.390 5.406 956,477 -0.09(-1.56%)
Dec 12, 2018 5.539 5.637 5.476 5.492 684,715 +0.02(+0.43%)
Dec 11, 2018 5.625 5.633 5.351 5.469 1,156,648 -0.09(-1.69%)
Dec 10, 2018 5.625 5.640 5.488 5.562 585,435 -0.08(-1.38%)
Dec 07, 2018 5.836 5.922 5.617 5.640 899,482 -0.19(-3.22%)
Dec 06, 2018 5.859 5.898 5.742 5.828 1,161,247 -0.05(-0.80%)
Dec 04, 2018 6.281 6.344 5.867 5.875 757,782 -0.41(-6.58%)
Dec 03, 2018 6.429 6.445 6.242 6.289 523,206 -0.05(-0.86%)
Nov 30, 2018 6.312 6.359 6.226 6.344 703,892 +0.01(+0.12%)
Nov 29, 2018 6.281 6.406 6.219 6.336 653,898 +0.06(+1.00%)
Nov 28, 2018 6.126 6.328 6.025 6.273 882,421 +0.17(+2.80%)
Nov 27, 2018 6.033 6.134 6.025 6.103 526,984 +0.03(+0.51%)
Nov 26, 2018 6.242 6.304 6.064 6.072 658,408 -0.11(-1.76%)
Nov 23, 2018 6.211 6.242 6.145 6.180 304,604 -0.09(-1.48%)
Nov 21, 2018 6.273 6.273 6.273 0 +0.12(+2.02%)
Nov 20, 2018 6.219 6.320 6.149 6.149 696,697 -0.12(-1.86%)
Nov 19, 2018 6.258 6.335 6.180 6.266 2,012,439 -0.01(-0.12%)
Nov 16, 2018 6.335 6.351 6.134 6.273 2,072,390 -0.11(-1.70%)
Nov 15, 2018 6.234 6.421 6.172 6.382 458,422 +0.12(+1.86%)
Nov 14, 2018 6.428 6.483 6.266 6.266 917,831 -0.10(-1.58%)
Nov 13, 2018 6.397 6.545 6.351 6.366 572,602 -0.01(-0.12%)
Nov 12, 2018 6.483 6.545 6.297 6.374 628,029 -0.09(-1.44%)
Nov 09, 2018 6.599 6.676 6.444 6.467 910,846 -0.17(-2.57%)
Nov 08, 2018 6.777 6.785 6.572 6.638 807,232 -0.17(-2.51%)
Nov 07, 2018 6.676 6.824 6.576 6.808 792,550 +0.14(+2.09%)
Nov 06, 2018 6.459 6.824 6.390 6.669 1,144,924 +0.16(+2.50%)
Nov 05, 2018 6.948 6.994 6.475 6.506 1,111,144 -0.43(-6.26%)
Nov 02, 2018 6.739 6.979 6.707 6.940 1,070,756 +0.36(+5.54%)
Nov 01, 2018 6.281 6.673 6.273 6.576 1,240,062 +0.32(+5.08%)
Oct 31, 2018 6.180 6.351 5.909 6.258 1,872,267 +0.09(+1.51%)
Oct 30, 2018 6.607 6.715 5.730 6.165 3,913,238 -1.57(-20.26%)
Oct 29, 2018 7.886 7.987 7.623 7.731 920,534 -0.07(-0.89%)
Oct 26, 2018 7.809 7.909 7.716 7.801 645,961 -0.06(-0.79%)
Oct 25, 2018 7.747 7.933 7.700 7.863 793,912 +0.18(+2.32%)
Oct 24, 2018 7.778 7.917 7.685 7.685 1,225,062 -0.11(-1.39%)
Oct 23, 2018 7.754 7.863 7.436 7.793 1,102,404 -0.06(-0.79%)
Oct 22, 2018 7.847 8.033 7.847 7.855 372,582 +0.03(+0.40%)
Oct 19, 2018 7.816 7.933 7.762 7.824 498,947 +0.02(+0.20%)
Oct 18, 2018 7.948 7.987 7.716 7.809 696,048 -0.18(-2.23%)
Oct 17, 2018 8.041 8.068 7.956 7.987 495,505 -0.10(-1.25%)
Oct 16, 2018 7.956 8.096 7.847 8.088 636,596 +0.16(+2.05%)
Oct 15, 2018 7.871 7.995 7.871 7.925 544,065 +0.02(+0.20%)
Oct 12, 2018 8.165 8.196 7.855 7.909 557,881 -0.12(-1.45%)
Oct 11, 2018 8.103 8.208 8.018 8.026 628,258 -0.14(-1.71%)
Oct 10, 2018 8.359 8.402 8.165 8.165 600,543 -0.19(-2.32%)
Oct 09, 2018 8.429 8.530 8.351 8.359 665,209 -0.12(-1.37%)
Oct 08, 2018 8.344 8.514 8.297 8.475 617,943 +0.15(+1.77%)
Oct 05, 2018 8.444 8.444 8.243 8.328 583,287 -0.09(-1.01%)
Oct 04, 2018 8.615 8.631 8.375 8.413 466,402 -0.22(-2.60%)
Oct 03, 2018 8.669 8.739 8.530 8.638 499,941 +0.02(+0.18%)
Oct 02, 2018 8.631 8.708 8.592 8.623 644,412 -0.02(-0.18%)
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.