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, 2019 5.960 6.000 5.831 5.912 671,873 -0.14(-2.26%)
May 30, 2019 6.073 6.539 6.024 6.048 1,022,221 -0.01(-0.13%)
May 29, 2019 6.161 6.217 6.048 6.057 1,200,280 -0.16(-2.59%)
May 28, 2019 6.298 6.378 6.201 6.217 677,206 -0.08(-1.28%)
May 24, 2019 6.266 6.310 6.209 6.298 449,697 +0.06(+0.90%)
May 23, 2019 6.258 6.295 6.193 6.242 576,303 -0.07(-1.15%)
May 22, 2019 6.346 6.482 6.258 6.314 536,855 -0.04(-0.63%)
May 21, 2019 6.234 6.382 6.182 6.354 1,749,707 +0.17(+2.71%)
May 20, 2019 6.242 6.302 6.166 6.186 902,188 -0.13(-2.02%)
May 17, 2019 6.466 6.537 6.298 6.314 1,047,584 -0.22(-3.42%)
May 16, 2019 6.545 6.641 6.506 6.537 608,318 +0.00(+0.00%)
May 15, 2019 6.537 6.645 6.489 6.537 747,175 -0.07(-1.09%)
May 14, 2019 6.545 6.673 6.545 6.609 521,528 +0.06(+0.85%)
May 13, 2019 6.529 6.605 6.505 6.553 1,165,411 -0.14(-2.03%)
May 10, 2019 6.777 6.793 6.641 6.689 404,651 -0.14(-1.99%)
May 09, 2019 6.593 6.849 6.577 6.825 512,675 +0.14(+2.15%)
May 08, 2019 6.713 6.809 6.681 6.681 625,393 -0.06(-0.83%)
May 07, 2019 6.865 6.921 6.681 6.737 574,477 -0.22(-3.10%)
May 06, 2019 6.729 7.088 6.673 6.952 632,899 +0.11(+1.63%)
May 03, 2019 6.625 6.849 6.601 6.841 901,008 +0.29(+4.38%)
May 02, 2019 7.328 7.328 6.537 6.553 815,272 -0.50(-7.13%)
May 01, 2019 7.288 7.391 7.056 7.056 539,664 -0.24(-3.28%)
Apr 30, 2019 7.312 7.324 7.192 7.296 683,427 +0.02(+0.22%)
Apr 29, 2019 7.264 7.336 7.208 7.280 305,177 +0.09(+1.22%)
Apr 26, 2019 7.048 7.224 7.048 7.192 294,155 +0.15(+2.15%)
Apr 25, 2019 7.104 7.104 6.929 7.040 354,302 -0.10(-1.45%)
Apr 24, 2019 7.000 7.168 7.000 7.144 359,912 +0.11(+1.59%)
Apr 23, 2019 6.857 7.064 6.809 7.032 372,016 +0.20(+2.92%)
Apr 22, 2019 6.992 7.064 6.825 6.833 531,566 -0.22(-3.06%)
Apr 18, 2019 7.080 7.128 7.016 7.048 258,200 -0.06(-0.90%)
Apr 17, 2019 7.104 7.192 7.072 7.112 376,783 +0.05(+0.68%)
Apr 16, 2019 6.968 7.072 6.936 7.064 479,249 +0.12(+1.72%)
Apr 15, 2019 7.008 7.104 6.897 6.944 294,559 -0.07(-1.02%)
Apr 12, 2019 7.032 7.104 6.976 7.016 391,121 +0.02(+0.23%)
Apr 11, 2019 6.960 7.056 6.956 7.000 299,299 +0.04(+0.57%)
Apr 10, 2019 6.849 6.976 6.833 6.960 365,183 +0.15(+2.23%)
Apr 09, 2019 6.913 6.921 6.793 6.809 696,869 -0.15(-2.18%)
Apr 08, 2019 6.968 7.072 6.936 6.960 421,880 -0.02(-0.34%)
Apr 05, 2019 6.936 7.016 6.936 6.984 715,469 +0.05(+0.69%)
Apr 04, 2019 6.936 7.000 6.881 6.936 571,244 +0.01(+0.12%)
Apr 03, 2019 7.000 7.088 6.913 6.929 379,264 -0.02(-0.23%)
Apr 02, 2019 6.936 7.016 6.921 6.944 472,124 +0.00(+0.00%)
Apr 01, 2019 6.889 7.048 6.889 6.944 579,008 +0.11(+1.64%)
Mar 29, 2019 6.929 6.976 6.769 6.833 641,429 -0.05(-0.70%)
Mar 28, 2019 6.817 6.913 6.745 6.881 445,952 +0.08(+1.17%)
Mar 27, 2019 6.737 6.897 6.721 6.801 474,472 +0.04(+0.59%)
Mar 26, 2019 6.665 6.849 6.649 6.761 711,911 +0.14(+2.05%)
Mar 25, 2019 6.553 6.689 6.482 6.625 794,132 +0.06(+0.97%)
Mar 22, 2019 6.793 6.825 6.561 6.561 585,054 -0.29(-4.20%)
Mar 21, 2019 6.793 6.960 6.793 6.849 440,746 +0.02(+0.35%)
Mar 20, 2019 7.000 7.020 6.785 6.825 463,385 -0.18(-2.62%)
Mar 19, 2019 7.160 7.216 7.008 7.008 474,577 -0.13(-1.79%)
Mar 18, 2019 7.112 7.248 7.048 7.136 589,133 +0.03(+0.45%)
Mar 15, 2019 7.032 7.204 7.032 7.104 1,490,822 +0.08(+1.14%)
Mar 14, 2019 7.104 7.148 6.984 7.024 498,095 -0.09(-1.23%)
Mar 13, 2019 7.096 7.223 7.096 7.112 495,318 +0.02(+0.22%)
Mar 12, 2019 7.088 7.144 7.029 7.096 398,819 +0.02(+0.22%)
Mar 11, 2019 7.057 7.223 7.057 7.080 556,640 +0.04(+0.56%)
Mar 08, 2019 7.001 7.128 6.938 7.041 453,663 +0.02(+0.23%)
Mar 07, 2019 7.128 7.128 7.021 7.025 733,471 -0.11(-1.56%)
Mar 06, 2019 7.199 7.255 7.080 7.136 875,944 -0.10(-1.32%)
Mar 05, 2019 7.342 7.374 7.207 7.231 517,406 -0.12(-1.62%)
Mar 04, 2019 7.374 7.478 7.310 7.350 696,930 -0.04(-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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.