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 (%)
Aug 30, 2013 5.053 5.130 5.023 5.038 702,190 -0.03(-0.60%)
Aug 29, 2013 4.938 5.084 4.938 5.068 552,470 +0.10(+2.00%)
Aug 28, 2013 4.969 5.034 4.931 4.969 552,317 -0.02(-0.31%)
Aug 27, 2013 5.084 5.084 4.954 4.984 693,827 -0.15(-2.98%)
Aug 26, 2013 5.084 5.191 5.045 5.137 492,172 +0.08(+1.51%)
Aug 23, 2013 5.076 5.152 5.007 5.061 521,604 -0.02(-0.30%)
Aug 22, 2013 4.992 5.114 4.893 5.076 560,319 +0.08(+1.68%)
Aug 21, 2013 5.084 5.091 4.984 4.992 507,069 -0.13(-2.54%)
Aug 20, 2013 5.145 5.172 5.061 5.122 497,973 -0.03(-0.59%)
Aug 19, 2013 5.160 5.206 5.091 5.152 503,267 -0.03(-0.59%)
Aug 16, 2013 5.321 5.367 5.183 5.183 727,972 -0.18(-3.28%)
Aug 15, 2013 5.389 5.504 5.344 5.359 752,948 -0.09(-1.68%)
Aug 14, 2013 5.497 5.527 5.435 5.451 850,330 -0.03(-0.56%)
Aug 13, 2013 5.504 5.504 5.367 5.481 642,774 -0.03(-0.55%)
Aug 12, 2013 5.412 5.561 5.397 5.512 762,814 +0.09(+1.69%)
Aug 09, 2013 5.389 5.489 5.305 5.420 602,700 +0.03(+0.57%)
Aug 08, 2013 5.221 5.405 5.145 5.389 747,843 +0.21(+4.14%)
Aug 07, 2013 5.191 5.206 5.007 5.175 751,240 -0.02(-0.29%)
Aug 06, 2013 5.107 5.229 5.053 5.191 1,036,426 +0.07(+1.34%)
Aug 05, 2013 5.198 5.267 5.107 5.122 828,884 -0.08(-1.62%)
Aug 02, 2013 5.183 5.229 5.061 5.206 1,123,654 +0.02(+0.44%)
Aug 01, 2013 5.076 5.237 5.031 5.183 1,991,547 +0.13(+2.57%)
Jul 31, 2013 5.214 5.389 5.015 5.053 2,141,961 -0.50(-9.08%)
Jul 30, 2013 5.435 5.688 5.435 5.558 1,450,564 +0.14(+2.54%)
Jul 29, 2013 5.451 5.481 5.313 5.420 894,187 -0.06(-1.12%)
Jul 26, 2013 5.581 5.581 5.428 5.481 424,727 -0.16(-2.85%)
Jul 25, 2013 5.451 5.665 5.432 5.642 582,431 +0.17(+3.07%)
Jul 24, 2013 5.435 5.508 5.412 5.474 362,242 +0.05(+0.99%)
Jul 23, 2013 5.321 5.428 5.286 5.420 309,743 +0.11(+2.16%)
Jul 22, 2013 5.329 5.382 5.282 5.305 435,739 -0.08(-1.42%)
Jul 19, 2013 5.367 5.466 5.347 5.382 356,449 -0.01(-0.14%)
Jul 18, 2013 5.336 5.439 5.328 5.389 687,658 +0.07(+1.29%)
Jul 17, 2013 5.252 5.374 5.229 5.321 554,163 +0.08(+1.61%)
Jul 16, 2013 5.206 5.252 5.099 5.237 695,177 +0.02(+0.44%)
Jul 15, 2013 5.206 5.290 5.145 5.214 629,544 +0.02(+0.44%)
Jul 12, 2013 5.145 5.221 5.122 5.191 678,489 +0.03(+0.59%)
Jul 11, 2013 5.229 5.260 5.099 5.160 810,374 -0.01(-0.15%)
Jul 10, 2013 5.114 5.191 5.084 5.168 935,684 +0.05(+1.05%)
Jul 09, 2013 5.045 5.175 5.023 5.114 1,023,428 +0.09(+1.83%)
Jul 08, 2013 5.023 5.099 4.950 5.023 784,521 +0.03(+0.61%)
Jul 05, 2013 4.946 5.000 4.766 4.992 1,289,260 +0.13(+2.67%)
Jul 03, 2013 4.732 4.915 4.648 4.862 1,252,479 -0.04(-0.78%)
Jul 02, 2013 5.015 5.015 4.885 4.900 1,404,014 -0.10(-1.99%)
Jul 01, 2013 4.877 5.130 4.877 5.000 803,627 +0.14(+2.83%)
Jun 28, 2013 4.969 5.038 4.847 4.862 3,515,007 -0.11(-2.15%)
Jun 27, 2013 4.893 4.977 4.835 4.969 1,232,809 +0.11(+2.20%)
Jun 26, 2013 4.992 5.206 4.847 4.862 1,612,905 -0.09(-1.85%)
Jun 25, 2013 4.877 4.969 4.831 4.954 1,038,898 +0.12(+2.53%)
Jun 24, 2013 4.854 4.908 4.786 4.831 758,475 -0.10(-2.02%)
Jun 21, 2013 4.992 5.023 4.843 4.931 1,407,441 -0.05(-1.07%)
Jun 20, 2013 5.000 5.034 4.908 4.984 1,024,294 -0.10(-1.95%)
Jun 19, 2013 5.152 5.172 5.034 5.084 665,763 -0.08(-1.48%)
Jun 18, 2013 5.168 5.168 5.045 5.160 755,457 +0.01(+0.15%)
Jun 17, 2013 5.244 5.290 5.072 5.152 665,733 -0.05(-0.88%)
Jun 14, 2013 5.428 5.428 5.160 5.198 1,032,565 -0.25(-4.63%)
Jun 13, 2013 5.451 5.481 5.367 5.451 955,086 -0.02(-0.28%)
Jun 12, 2013 5.321 5.604 5.313 5.466 747,042 +0.18(+3.47%)
Jun 11, 2013 5.267 5.412 5.252 5.282 437,171 -0.08(-1.43%)
Jun 10, 2013 5.351 5.401 5.298 5.359 574,372 +0.05(+0.86%)
Jun 07, 2013 5.145 5.367 5.076 5.313 859,412 +0.18(+3.42%)
Jun 06, 2013 5.076 5.183 4.992 5.137 868,627 +0.05(+0.90%)
Jun 05, 2013 5.183 5.229 5.023 5.091 946,718 -0.11(-2.20%)
Jun 04, 2013 5.428 5.458 5.164 5.206 837,423 -0.23(-4.22%)
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.