Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 24, 2011 6.480 6.511 6.255 6.333 323,837 -0.09(-1.45%)
May 23, 2011 6.628 6.628 6.426 6.426 287,848 -0.34(-5.05%)
May 20, 2011 6.767 6.822 6.604 6.767 298,499 -0.05(-0.68%)
May 19, 2011 6.930 6.977 6.736 6.814 333,541 -0.06(-0.90%)
May 18, 2011 6.961 7.023 6.829 6.876 445,692 -0.09(-1.34%)
May 17, 2011 7.116 7.202 6.922 6.969 301,492 -0.17(-2.39%)
May 16, 2011 7.109 7.326 7.085 7.140 333,955 -0.04(-0.54%)
May 13, 2011 7.427 7.473 7.101 7.179 266,272 -0.26(-3.44%)
May 12, 2011 7.147 7.559 7.094 7.435 155,195 +0.23(+3.12%)
May 11, 2011 7.349 7.404 7.116 7.210 302,082 -0.16(-2.21%)
May 10, 2011 7.334 7.404 7.241 7.373 166,991 +0.12(+1.60%)
May 09, 2011 7.279 7.326 7.225 7.256 122,181 -0.09(-1.16%)
May 06, 2011 7.489 7.489 7.258 7.342 355,648 +0.01(+0.11%)
May 05, 2011 7.279 7.489 7.202 7.334 348,551 -0.02(-0.32%)
May 04, 2011 7.497 7.497 7.194 7.357 438,924 -0.12(-1.56%)
May 03, 2011 7.582 7.667 7.442 7.473 451,816 -0.15(-1.93%)
May 02, 2011 7.605 7.629 7.567 7.621 541,460 +0.09(+1.13%)
Apr 29, 2011 7.636 7.644 7.512 7.536 289,382 -0.08(-1.02%)
Apr 28, 2011 7.660 7.675 7.489 7.613 280,920 -0.06(-0.81%)
Apr 27, 2011 7.466 7.699 7.217 7.675 598,938 +0.19(+2.49%)
Apr 26, 2011 7.551 7.667 7.473 7.489 217,354 -0.05(-0.72%)
Apr 25, 2011 7.683 7.714 7.520 7.543 221,372 -0.14(-1.82%)
Apr 21, 2011 7.761 7.761 7.536 7.683 135,527 +0.01(+0.10%)
Apr 20, 2011 7.613 7.792 7.590 7.675 248,601 +0.22(+2.91%)
Apr 19, 2011 7.349 7.497 7.241 7.458 203,827 +0.14(+1.91%)
Apr 18, 2011 7.233 7.334 7.093 7.318 205,016 -0.06(-0.84%)
Apr 15, 2011 7.287 7.404 7.093 7.380 342,208 +0.07(+0.96%)
Apr 14, 2011 7.171 7.334 7.171 7.310 482,805 +0.05(+0.64%)
Apr 13, 2011 7.404 7.404 7.163 7.264 276,273 -0.07(-0.95%)
Apr 12, 2011 7.303 7.427 7.225 7.334 234,354 -0.04(-0.53%)
Apr 11, 2011 7.419 7.504 7.264 7.373 195,429 -0.08(-1.04%)
Apr 08, 2011 7.792 7.830 7.357 7.450 316,938 -0.26(-3.42%)
Apr 07, 2011 7.993 8.063 7.714 7.714 345,932 -0.29(-3.68%)
Apr 06, 2011 7.893 8.040 7.846 8.009 214,188 +0.17(+2.18%)
Apr 05, 2011 7.567 8.040 7.543 7.838 666,337 +0.23(+3.06%)
Apr 04, 2011 7.473 7.761 7.473 7.605 386,688 +0.13(+1.77%)
Apr 01, 2011 7.442 7.598 7.310 7.473 792,129 +0.07(+0.94%)
Mar 31, 2011 7.155 7.497 7.155 7.404 296,285 +0.25(+3.47%)
Mar 30, 2011 7.155 7.155 7.155 7.155 366,583 +0.08(+1.10%)
Mar 29, 2011 7.054 7.116 6.922 7.078 477,250 +0.02(+0.22%)
Mar 28, 2011 7.085 7.171 7.062 7.062 323,179 -0.01(-0.11%)
Mar 25, 2011 7.194 7.396 7.054 7.070 280,003 -0.06(-0.87%)
Mar 24, 2011 7.093 7.225 6.891 7.132 408,676 +0.13(+1.88%)
Mar 23, 2011 6.946 7.047 6.884 7.000 912,244 +0.02(+0.22%)
Mar 22, 2011 6.969 7.054 6.907 6.985 338,354 +0.01(+0.11%)
Mar 21, 2011 6.891 6.977 6.798 6.977 395,715 +0.26(+3.81%)
Mar 18, 2011 6.837 7.116 6.674 6.721 830,593 +0.00(+0.00%)
Mar 17, 2011 6.985 7.000 6.662 6.721 443,174 -0.11(-1.59%)
Mar 16, 2011 6.798 6.985 6.752 6.829 387,162 -0.01(-0.11%)
Mar 15, 2011 6.791 6.907 6.783 6.837 266,482 -0.06(-0.90%)
Mar 14, 2011 6.891 7.116 6.853 6.899 257,967 -0.13(-1.88%)
Mar 11, 2011 6.930 7.124 6.868 7.031 227,064 +0.02(+0.33%)
Mar 10, 2011 7.194 7.194 6.907 7.008 533,350 -0.34(-4.65%)
Mar 09, 2011 7.179 7.481 7.140 7.349 277,863 +0.17(+2.38%)
Mar 08, 2011 6.938 7.217 6.783 7.179 325,749 +0.23(+3.35%)
Mar 07, 2011 6.915 7.023 6.690 6.946 391,389 +0.04(+0.56%)
Mar 04, 2011 6.876 6.969 6.783 6.907 211,374 +0.02(+0.34%)
Mar 03, 2011 6.775 6.985 6.775 6.884 374,270 +0.19(+2.90%)
Mar 02, 2011 6.496 6.697 6.496 6.690 217,323 +0.17(+2.62%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.