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 )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2010 6.769 6.901 6.567 6.614 363,050 -0.19(-2.85%)
Dec 30, 2010 6.761 6.870 6.707 6.808 185,033 +0.02(+0.23%)
Dec 29, 2010 6.777 6.808 6.761 6.792 132,701 +0.03(+0.46%)
Dec 28, 2010 6.800 6.823 6.699 6.761 183,953 -0.03(-0.46%)
Dec 27, 2010 6.746 6.847 6.730 6.792 291,436 +0.04(+0.57%)
Dec 23, 2010 6.660 6.784 6.614 6.753 206,861 +0.08(+1.16%)
Dec 22, 2010 6.769 6.769 6.489 6.676 267,255 -0.05(-0.81%)
Dec 21, 2010 6.552 6.777 6.521 6.730 527,304 +0.19(+2.97%)
Dec 20, 2010 6.489 6.559 6.489 6.536 198,789 +0.08(+1.20%)
Dec 17, 2010 6.598 6.598 6.404 6.458 404,639 -0.13(-2.00%)
Dec 16, 2010 6.451 6.590 6.390 6.590 316,207 +0.15(+2.29%)
Dec 15, 2010 6.497 6.583 6.342 6.443 577,043 -0.08(-1.19%)
Dec 14, 2010 6.660 6.660 6.412 6.521 443,444 -0.08(-1.18%)
Dec 13, 2010 6.715 6.854 6.559 6.598 576,664 -0.10(-1.51%)
Dec 10, 2010 6.381 6.792 6.295 6.699 517,859 +0.32(+4.99%)
Dec 09, 2010 6.210 6.427 6.031 6.381 814,201 +0.19(+3.01%)
Dec 08, 2010 5.791 6.237 5.729 6.194 670,006 +0.43(+7.40%)
Dec 07, 2010 5.799 5.822 5.667 5.768 629,991 +0.08(+1.36%)
Dec 06, 2010 5.737 5.814 5.651 5.690 272,826 -0.08(-1.35%)
Dec 03, 2010 5.705 5.806 5.667 5.768 265,272 +0.01(+0.13%)
Dec 02, 2010 5.721 5.798 5.628 5.760 310,852 +0.05(+0.95%)
Dec 01, 2010 5.597 5.768 5.573 5.705 347,684 +0.26(+4.70%)
Nov 30, 2010 5.341 5.473 5.240 5.449 579,808 +0.05(+0.86%)
Nov 29, 2010 5.488 5.488 5.325 5.403 210,765 -0.15(-2.66%)
Nov 26, 2010 5.597 5.651 5.535 5.550 68,829 -0.11(-1.92%)
Nov 24, 2010 5.410 5.659 5.659 5.659 195,107 +0.29(+5.35%)
Nov 23, 2010 5.410 5.457 5.271 5.372 225,989 -0.14(-2.54%)
Nov 22, 2010 5.573 5.573 5.263 5.511 396,949 -0.11(-1.93%)
Nov 19, 2010 5.698 5.729 5.488 5.620 551,751 -0.12(-2.03%)
Nov 18, 2010 5.527 5.799 5.480 5.737 533,749 +0.29(+5.42%)
Nov 17, 2010 5.504 5.511 5.395 5.442 192,687 -0.05(-0.99%)
Nov 16, 2010 5.457 5.504 5.263 5.496 625,618 -0.03(-0.56%)
Nov 15, 2010 5.535 5.535 5.364 5.527 361,513 -0.01(-0.14%)
Nov 12, 2010 5.659 5.713 5.488 5.535 584,477 -0.21(-3.65%)
Nov 11, 2010 5.605 5.762 5.483 5.744 561,960 +0.04(+0.68%)
Nov 10, 2010 5.286 5.760 5.193 5.705 1,162,856 +0.46(+8.73%)
Nov 09, 2010 4.960 5.279 4.960 5.247 1,617,876 +0.29(+5.96%)
Nov 08, 2010 5.061 5.131 4.890 4.952 363,625 -0.12(-2.45%)
Nov 05, 2010 4.836 5.084 4.805 5.077 416,108 +0.27(+5.65%)
Nov 04, 2010 4.859 4.929 4.751 4.805 384,211 +0.07(+1.48%)
Nov 03, 2010 4.743 4.789 4.588 4.735 307,044 -0.02(-0.33%)
Nov 02, 2010 4.766 4.828 4.689 4.751 287,911 +0.04(+0.82%)
Nov 01, 2010 4.859 5.030 4.626 4.712 587,824 -0.12(-2.57%)
Oct 29, 2010 4.789 4.867 4.774 4.836 582,916 +0.00(+0.00%)
Oct 28, 2010 4.937 4.945 4.735 4.836 564,790 -0.02(-0.48%)
Oct 27, 2010 4.518 4.929 4.518 4.859 1,345,583 +0.25(+5.39%)
Oct 25, 2010 4.611 4.735 4.572 4.611 154,181 +0.06(+1.37%)
Oct 22, 2010 4.619 4.619 4.471 4.549 118,425 -0.05(-1.18%)
Oct 21, 2010 4.712 4.751 4.386 4.603 358,346 -0.05(-1.17%)
Oct 20, 2010 4.526 4.766 4.526 4.658 371,975 +0.18(+3.99%)
Oct 19, 2010 4.650 4.704 4.425 4.479 266,552 -0.28(-5.87%)
Oct 18, 2010 4.712 4.782 4.658 4.758 157,048 +0.07(+1.49%)
Oct 15, 2010 4.720 4.751 4.564 4.689 334,576 +0.05(+1.17%)
Oct 14, 2010 4.774 4.813 4.572 4.634 356,900 -0.15(-3.08%)
Oct 13, 2010 4.580 4.821 4.541 4.782 616,344 +0.23(+4.94%)
Oct 12, 2010 4.549 4.595 4.425 4.557 304,922 +0.02(+0.51%)
Oct 11, 2010 4.557 4.634 4.526 4.533 263,512 -0.02(-0.34%)
Oct 08, 2010 4.549 4.580 4.386 4.549 497,233 +0.10(+2.27%)
Oct 07, 2010 4.564 4.595 4.378 4.448 1,397 -0.05(-1.21%)
Oct 06, 2010 4.572 4.580 4.440 4.502 216,517 -0.07(-1.53%)
Oct 05, 2010 4.440 4.580 4.378 4.572 282,573 +0.21(+4.80%)
Oct 04, 2010 4.580 4.580 4.285 4.363 319,808 -0.23(-5.07%)
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.