Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

5.450 +0.220 (+4.21%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 23, 2024 5.280 5.500 5.277 5.450 614,354 +0.22(+4.21%)
Aug 22, 2024 5.330 5.350 5.210 5.230 494,053 -0.08(-1.51%)
Aug 21, 2024 5.340 5.345 5.250 5.310 356,848 +0.04(+0.76%)
Aug 20, 2024 5.250 5.300 5.220 5.270 446,005 -0.01(-0.19%)
Aug 19, 2024 5.080 5.280 5.080 5.280 629,596 +0.18(+3.53%)
Aug 16, 2024 4.940 5.130 4.930 5.100 738,942 +0.08(+1.59%)
Aug 15, 2024 4.970 5.065 4.910 5.020 640,705 +0.17(+3.51%)
Aug 14, 2024 4.910 4.950 4.820 4.850 460,640 -0.04(-0.82%)
Aug 13, 2024 4.750 4.910 4.750 4.890 620,770 +0.15(+3.16%)
Aug 12, 2024 4.730 4.800 4.705 4.740 867,387 +0.00(+0.00%)
Aug 09, 2024 4.800 4.860 4.730 4.740 407,122 -0.08(-1.66%)
Aug 08, 2024 4.690 4.845 4.690 4.820 541,319 +0.18(+3.88%)
Aug 07, 2024 4.720 4.780 4.620 4.640 1,053,108 -0.01(-0.22%)
Aug 06, 2024 4.550 4.710 4.500 4.650 591,709 +0.10(+2.20%)
Aug 05, 2024 4.500 4.600 4.365 4.550 836,719 -0.10(-2.15%)
Aug 02, 2024 4.850 4.943 4.600 4.650 986,340 -0.33(-6.63%)
Aug 01, 2024 5.140 5.150 4.880 4.980 640,225 -0.13(-2.54%)
Jul 31, 2024 5.170 5.270 5.110 5.110 564,275 -0.06(-1.16%)
Jul 30, 2024 5.150 5.200 5.110 5.170 343,125 +0.03(+0.58%)
Jul 29, 2024 5.120 5.170 5.080 5.140 549,575 +0.03(+0.59%)
Jul 26, 2024 5.120 5.180 5.070 5.110 478,982 +0.06(+1.19%)
Jul 25, 2024 4.870 5.120 4.870 5.050 531,011 +0.22(+4.55%)
Jul 24, 2024 4.900 4.980 4.830 4.830 349,406 -0.11(-2.23%)
Jul 23, 2024 4.860 4.960 4.830 4.940 335,232 +0.03(+0.61%)
Jul 22, 2024 4.820 4.930 4.730 4.910 368,438 +0.11(+2.29%)
Jul 19, 2024 4.780 4.810 4.730 4.800 448,751 +0.00(+0.00%)
Jul 18, 2024 4.990 5.030 4.800 4.800 370,047 -0.20(-4.00%)
Jul 17, 2024 4.860 5.020 4.860 5.000 649,831 +0.12(+2.46%)
Jul 16, 2024 4.790 4.900 4.751 4.880 444,201 +0.14(+2.95%)
Jul 15, 2024 4.750 4.825 4.710 4.740 481,099 +0.06(+1.28%)
Jul 12, 2024 4.730 4.810 4.680 4.680 458,854 +0.01(+0.21%)
Jul 11, 2024 4.590 4.750 4.585 4.670 447,644 +0.18(+4.01%)
Jul 10, 2024 4.510 4.530 4.470 4.490 330,992 +0.01(+0.22%)
Jul 09, 2024 4.550 4.560 4.460 4.480 628,601 -0.06(-1.32%)
Jul 08, 2024 4.500 4.575 4.490 4.540 354,973 +0.06(+1.34%)
Jul 05, 2024 4.570 4.600 4.470 4.480 936,633 -0.11(-2.40%)
Jul 03, 2024 4.640 4.690 4.590 4.590 215,085 -0.04(-0.86%)
Jul 02, 2024 4.600 4.650 4.565 4.630 433,238 +0.04(+0.87%)
Jul 01, 2024 4.690 4.710 4.570 4.590 516,918 -0.11(-2.34%)
Jun 28, 2024 4.740 4.770 4.660 4.700 1,237,748 +0.01(+0.21%)
Jun 27, 2024 4.680 4.700 4.630 4.690 438,446 +0.01(+0.21%)
Jun 26, 2024 4.580 4.700 4.560 4.680 448,744 +0.09(+1.96%)
Jun 25, 2024 4.700 4.710 4.580 4.590 911,832 -0.14(-2.96%)
Jun 24, 2024 4.740 4.810 4.710 4.730 1,025,949 +0.03(+0.64%)
Jun 21, 2024 4.720 4.780 4.680 4.700 2,351,771 +0.00(+0.00%)
Jun 20, 2024 4.690 4.750 4.650 4.700 820,344 +0.00(+0.00%)
Jun 18, 2024 4.740 4.745 4.650 4.700 960,851 -0.05(-1.05%)
Jun 17, 2024 4.690 4.760 4.620 4.750 567,566 +0.07(+1.50%)
Jun 14, 2024 4.740 4.780 4.675 4.680 541,850 -0.12(-2.50%)
Jun 13, 2024 4.860 4.870 4.725 4.800 582,071 -0.08(-1.64%)
Jun 12, 2024 5.080 5.100 4.850 4.880 491,695 -0.04(-0.81%)
Jun 11, 2024 4.880 4.920 4.840 4.920 443,283 -0.02(-0.40%)
Jun 10, 2024 4.910 4.960 4.845 4.940 669,114 -0.02(-0.40%)
Jun 07, 2024 5.070 5.070 4.905 4.960 589,987 -0.19(-3.69%)
Jun 06, 2024 5.180 5.225 5.140 5.150 393,779 -0.06(-1.15%)
Jun 05, 2024 5.100 5.220 5.055 5.210 588,951 +0.10(+1.96%)
Jun 04, 2024 5.000 5.430 4.950 5.110 1,337,504 +0.07(+1.39%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.