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 31, 2018 10.34 10.38 10.11 10.11 503,526 -0.19(-1.83%)
May 30, 2018 10.22 10.45 10.14 10.29 495,515 +0.16(+1.54%)
May 29, 2018 9.982 10.18 9.943 10.14 465,975 +0.08(+0.78%)
May 25, 2018 10.06 10.06 10.06 0 +0.00(+0.00%)
May 24, 2018 9.982 10.10 9.884 10.06 653,546 +0.04(+0.39%)
May 23, 2018 9.826 10.04 9.787 10.02 460,403 +0.16(+1.58%)
May 22, 2018 9.943 10.10 9.865 9.865 747,778 -0.08(-0.78%)
May 21, 2018 9.748 9.943 9.709 9.943 759,874 +0.19(+2.00%)
May 18, 2018 9.826 9.826 9.650 9.748 415,583 -0.04(-0.40%)
May 17, 2018 9.631 9.904 9.592 9.787 539,483 +0.16(+1.62%)
May 16, 2018 9.358 9.670 9.319 9.631 734,377 +0.31(+3.35%)
May 15, 2018 9.124 9.397 9.089 9.319 825,950 +0.12(+1.27%)
May 14, 2018 9.358 9.358 9.163 9.202 639,512 -0.12(-1.26%)
May 11, 2018 9.241 9.358 9.241 9.319 467,809 +0.08(+0.84%)
May 10, 2018 9.319 9.358 9.241 9.241 549,724 -0.04(-0.42%)
May 09, 2018 9.280 9.319 9.163 9.280 649,084 +0.00(+0.00%)
May 08, 2018 9.085 9.319 9.007 9.280 737,802 +0.19(+2.15%)
May 07, 2018 9.319 9.436 9.046 9.085 807,291 -0.12(-1.27%)
May 04, 2018 9.202 9.397 9.163 9.202 773,077 -0.08(-0.84%)
May 03, 2018 9.319 9.436 9.241 9.280 717,737 +0.04(+0.42%)
May 02, 2018 9.046 9.358 9.007 9.241 726,894 +0.19(+2.16%)
May 01, 2018 9.592 9.592 8.773 9.046 1,108,384 -0.35(-3.73%)
Apr 30, 2018 9.631 9.733 9.397 9.397 708,173 -0.27(-2.82%)
Apr 27, 2018 9.748 9.787 9.592 9.670 652,277 -0.08(-0.80%)
Apr 26, 2018 9.865 9.904 9.709 9.748 520,975 -0.12(-1.19%)
Apr 25, 2018 9.943 10.02 9.845 9.865 517,946 -0.08(-0.78%)
Apr 24, 2018 10.06 10.14 9.865 9.943 678,032 -0.04(-0.39%)
Apr 23, 2018 9.982 10.14 9.943 9.982 359,366 +0.00(+0.00%)
Apr 20, 2018 10.18 10.24 9.884 9.982 617,267 -0.23(-2.29%)
Apr 19, 2018 10.37 10.37 10.12 10.22 751,178 -0.12(-1.13%)
Apr 18, 2018 10.49 10.55 10.29 10.33 509,436 -0.12(-1.12%)
Apr 17, 2018 10.33 10.45 10.24 10.45 512,932 +0.19(+1.90%)
Apr 16, 2018 10.10 10.29 10.06 10.25 417,866 +0.20(+1.94%)
Apr 13, 2018 10.25 10.25 10.06 10.06 428,490 -0.08(-0.77%)
Apr 12, 2018 10.18 10.29 10.14 10.14 507,617 -0.04(-0.38%)
Apr 11, 2018 10.06 10.22 10.02 10.18 506,701 +0.12(+1.16%)
Apr 10, 2018 9.943 10.14 9.865 10.06 581,176 +0.23(+2.38%)
Apr 09, 2018 10.14 10.14 9.748 9.826 535,815 -0.19(-1.95%)
Apr 06, 2018 10.06 10.24 9.943 10.02 458,099 -0.16(-1.53%)
Apr 05, 2018 10.10 10.25 10.02 10.18 800,094 +0.12(+1.16%)
Apr 04, 2018 9.670 10.14 9.670 10.06 1,563,325 +0.23(+2.38%)
Apr 03, 2018 9.748 9.904 9.689 9.826 848,662 +0.19(+2.02%)
Apr 02, 2018 9.748 9.826 9.611 9.631 764,950 -0.16(-1.59%)
Mar 29, 2018 9.787 9.787 9.787 0 +0.08(+0.80%)
Mar 28, 2018 9.553 9.767 9.514 9.709 591,355 +0.19(+2.05%)
Mar 27, 2018 9.709 9.787 9.494 9.514 937,475 -0.19(-2.01%)
Mar 26, 2018 9.592 9.767 9.514 9.709 652,124 +0.27(+2.89%)
Mar 23, 2018 9.826 9.826 9.436 9.436 573,029 -0.27(-2.81%)
Mar 22, 2018 9.943 9.982 9.709 9.709 700,683 -0.27(-2.73%)
Mar 21, 2018 10.25 10.29 9.982 9.982 477,787 -0.27(-2.66%)
Mar 20, 2018 10.29 10.33 10.14 10.25 357,317 -0.08(-0.75%)
Mar 19, 2018 10.37 10.39 10.20 10.33 609,173 -0.04(-0.38%)
Mar 16, 2018 10.25 10.43 10.25 10.37 883,068 +0.08(+0.76%)
Mar 15, 2018 10.25 10.32 10.18 10.29 496,313 +0.00(+0.00%)
Mar 14, 2018 10.33 10.33 10.18 10.29 704,592 +0.08(+0.76%)
Mar 13, 2018 10.29 10.37 10.18 10.22 1,278,441 -0.04(-0.38%)
Mar 12, 2018 10.41 10.06 10.25 976,855 +0.20(+1.94%)
Mar 09, 2018 9.904 10.25 9.904 10.06 873,021 -0.12(-1.15%)
Mar 08, 2018 10.18 10.29 10.04 10.18 635,876 +0.08(+0.77%)
Mar 07, 2018 10.20 9.787 10.10 784,745 +0.16(+1.57%)
Mar 06, 2018 9.904 9.982 9.631 9.943 744,501 +0.08(+0.79%)
Mar 05, 2018 9.787 10.02 9.709 9.865 672,415 -0.04(-0.39%)
Mar 02, 2018 9.592 10.02 9.592 9.904 688,693 +0.23(+2.42%)
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.