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 )

4.900 -0.070 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Aug 29, 2008 8.800 8.830 8.410 8.490 164,417 -0.26(-2.97%)
Aug 28, 2008 8.460 8.820 8.380 8.750 181,207 +0.27(+3.18%)
Aug 27, 2008 8.430 8.770 8.360 8.480 275,695 +0.04(+0.47%)
Aug 26, 2008 8.200 8.460 8.130 8.440 297,105 +0.24(+2.93%)
Aug 25, 2008 8.610 8.610 8.150 8.200 213,425 -0.40(-4.65%)
Aug 22, 2008 8.240 8.640 8.180 8.600 161,048 +0.38(+4.62%)
Aug 21, 2008 8.310 8.500 8.120 8.220 196,136 -0.17(-2.03%)
Aug 20, 2008 8.690 9.030 8.340 8.390 378,210 -0.25(-2.89%)
Aug 19, 2008 8.870 8.880 8.590 8.640 663,931 -0.21(-2.37%)
Aug 18, 2008 8.970 9.170 8.760 8.850 334,176 -0.06(-0.67%)
Aug 15, 2008 8.710 9.310 8.710 8.910 0 +0.17(+1.95%)
Aug 14, 2008 8.360 8.850 8.360 8.740 325,601 +0.30(+3.55%)
Aug 13, 2008 7.990 8.620 7.970 8.440 391,977 +0.45(+5.63%)
Aug 12, 2008 7.970 8.210 7.870 7.990 389,393 +0.06(+0.76%)
Aug 11, 2008 7.530 8.090 7.450 7.930 454,345 +0.41(+5.45%)
Aug 08, 2008 7.220 7.690 6.870 7.520 492,633 +0.37(+5.17%)
Aug 07, 2008 7.190 7.250 6.950 7.150 1,276,763 -0.11(-1.52%)
Aug 06, 2008 8.250 8.400 6.900 7.260 2,431,042 -1.73(-19.24%)
Aug 05, 2008 8.490 9.030 8.490 8.990 396,789 +0.52(+6.14%)
Aug 04, 2008 8.740 8.850 8.280 8.470 260,228 -0.34(-3.86%)
Aug 01, 2008 8.610 8.890 8.420 8.810 235,708 +0.24(+2.80%)
Jul 31, 2008 8.650 8.860 8.560 8.570 289,847 -0.22(-2.50%)
Jul 30, 2008 8.740 9.000 8.455 8.790 525,352 +0.08(+0.92%)
Jul 29, 2008 8.710 8.770 8.350 8.710 344,178 +0.36(+4.31%)
Jul 28, 2008 8.400 8.450 8.260 8.350 354,269 -0.05(-0.60%)
Jul 25, 2008 8.420 8.570 8.280 8.400 351,699 +0.06(+0.72%)
Jul 24, 2008 8.660 8.720 8.290 8.340 362,077 -0.28(-3.25%)
Jul 23, 2008 8.300 8.780 8.290 8.620 831,899 +0.37(+4.48%)
Jul 22, 2008 7.890 8.390 7.820 8.250 926,859 +0.37(+4.70%)
Jul 21, 2008 7.880 7.920 7.770 7.880 463,469 -0.01(-0.13%)
Jul 18, 2008 7.920 7.950 7.700 7.890 1,454,233 -0.06(-0.75%)
Jul 17, 2008 7.930 8.040 7.740 7.950 2,011,870 +0.00(+0.00%)
Jul 16, 2008 7.800 7.990 7.580 7.950 1,044,018 +0.12(+1.53%)
Jul 15, 2008 8.230 8.230 7.710 7.830 925,726 -0.51(-6.12%)
Jul 14, 2008 8.500 8.500 8.140 8.340 378,027 -0.09(-1.07%)
Jul 11, 2008 8.540 8.590 8.280 8.430 422,397 -0.18(-2.09%)
Jul 10, 2008 8.590 8.670 8.370 8.610 795,741 +0.03(+0.35%)
Jul 09, 2008 9.100 9.100 8.540 8.580 586,692 -0.50(-5.51%)
Jul 08, 2008 9.970 9.970 8.740 9.080 1,137,305 -0.89(-8.93%)
Jul 07, 2008 10.20 10.25 9.700 9.970 379,664 -0.24(-2.35%)
Jul 04, 2008 10.40 10.49 10.00 10.21 431,726 +0.00(+0.00%)
Jul 03, 2008 10.40 10.49 10.00 10.21 431,726 -0.21(-2.02%)
Jul 02, 2008 11.06 11.06 10.18 10.42 822,972 -0.63(-5.70%)
Jul 01, 2008 11.09 11.19 10.63 11.05 432,848 -0.18(-1.60%)
Jun 30, 2008 11.26 11.69 11.21 11.23 308,751 -0.20(-1.75%)
Jun 27, 2008 11.83 11.83 11.26 11.43 677,741 -0.40(-3.38%)
Jun 26, 2008 12.16 12.16 11.71 11.83 255,003 -0.40(-3.27%)
Jun 25, 2008 12.74 12.90 12.05 12.23 560,710 -0.48(-3.78%)
Jun 24, 2008 13.30 13.34 12.71 12.71 298,746 -0.70(-5.22%)
Jun 23, 2008 13.57 13.71 13.30 13.41 258,489 -0.22(-1.61%)
Jun 20, 2008 13.94 14.08 13.39 13.63 477,623 -0.45(-3.20%)
Jun 19, 2008 13.71 14.08 13.61 14.08 390,201 +0.36(+2.62%)
Jun 18, 2008 13.56 13.78 13.50 13.72 323,628 +0.12(+0.88%)
Jun 17, 2008 13.75 13.78 13.55 13.60 210,875 -0.11(-0.80%)
Jun 16, 2008 13.49 13.78 13.43 13.71 223,196 +0.14(+1.03%)
Jun 13, 2008 13.74 13.89 13.39 13.57 204,473 -0.02(-0.15%)
Jun 12, 2008 13.50 13.77 13.35 13.59 786,665 +0.22(+1.65%)
Jun 11, 2008 13.98 13.98 13.37 13.37 337,106 -0.61(-4.36%)
Jun 10, 2008 14.16 14.23 13.92 13.98 506,243 -0.08(-0.57%)
Jun 09, 2008 14.66 14.66 13.80 14.06 376,492 -0.59(-4.03%)
Jun 06, 2008 15.13 15.13 14.61 14.65 246,055 -0.60(-3.93%)
Jun 05, 2008 14.99 15.26 14.95 15.25 510,910 +0.30(+2.01%)
Jun 04, 2008 14.59 15.28 14.57 14.95 257,820 +0.28(+1.91%)
Jun 03, 2008 14.75 14.79 14.50 14.67 206,307 -0.08(-0.54%)
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.