Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Acco Brands Corp (NY: ACCO )

4.835 +0.035 (+0.73%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024 5.170 5.170 5.020 5.040 537,823 -0.05(-0.98%)
May 31, 2024 5.140 5.150 5.065 5.090 1,231,804 -0.03(-0.59%)
May 30, 2024 5.050 5.120 5.025 5.120 619,132 +0.11(+2.20%)
May 29, 2024 4.980 5.025 4.920 5.010 567,367 -0.07(-1.38%)
May 28, 2024 5.090 5.130 5.030 5.080 383,146 +0.04(+0.79%)
May 24, 2024 5.050 5.140 5.030 5.040 492,308 +0.00(+0.00%)
May 23, 2024 5.030 5.060 4.995 5.040 438,364 +0.01(+0.20%)
May 22, 2024 5.010 5.040 4.990 5.030 688,255 +0.01(+0.20%)
May 21, 2024 5.010 5.040 4.970 5.020 295,857 +0.01(+0.20%)
May 20, 2024 5.120 5.175 5.010 5.010 414,463 -0.14(-2.72%)
May 17, 2024 5.170 5.190 5.130 5.150 332,695 -0.02(-0.39%)
May 16, 2024 5.050 5.175 5.030 5.170 395,727 +0.10(+2.07%)
May 15, 2024 5.134 5.153 5.031 5.065 358,174 -0.03(-0.58%)
May 14, 2024 5.124 5.154 5.050 5.095 553,652 +0.04(+0.78%)
May 13, 2024 5.134 5.154 5.045 5.055 594,260 -0.01(-0.19%)
May 10, 2024 5.035 5.075 5.001 5.065 381,467 +0.04(+0.78%)
May 09, 2024 4.937 5.045 4.932 5.026 732,985 +0.08(+1.59%)
May 08, 2024 4.819 4.996 4.819 4.947 364,109 +0.11(+2.24%)
May 07, 2024 4.917 4.962 4.829 4.838 1,000,877 -0.06(-1.21%)
May 06, 2024 4.819 4.907 4.760 4.897 519,474 +0.09(+1.84%)
May 03, 2024 4.976 5.124 4.730 4.809 837,427 -0.04(-0.81%)
May 02, 2024 4.769 4.897 4.735 4.848 774,938 +0.16(+3.36%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.