Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Acco Brands Corp (NY: ACCO )

5.040 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2013 6.427 6.513 6.295 6.466 1,272,805 +0.04(+0.60%)
Jan 30, 2013 6.528 6.684 6.412 6.427 1,329,869 -0.13(-2.01%)
Jan 29, 2013 6.784 6.784 6.544 6.559 1,677,202 -0.22(-3.21%)
Jan 28, 2013 6.816 6.870 6.761 6.777 1,220,250 -0.04(-0.57%)
Jan 25, 2013 6.885 6.963 6.792 6.816 1,243,665 -0.05(-0.68%)
Jan 24, 2013 6.823 6.971 6.757 6.862 2,244,332 +0.05(+0.80%)
Jan 23, 2013 6.761 6.831 6.695 6.808 1,621,396 +0.00(+0.00%)
Jan 22, 2013 6.878 6.955 6.769 6.808 1,790,760 -0.09(-1.35%)
Jan 18, 2013 6.932 7.025 6.839 6.901 1,901,571 -0.06(-0.89%)
Jan 17, 2013 6.986 7.110 6.901 6.963 1,918,916 +0.02(+0.22%)
Jan 16, 2013 6.691 6.986 6.660 6.947 2,585,989 +0.23(+3.47%)
Jan 15, 2013 6.497 6.715 6.458 6.715 1,632,162 +0.14(+2.13%)
Jan 14, 2013 6.451 6.676 6.326 6.575 2,642,138 +0.13(+2.05%)
Jan 11, 2013 6.070 6.497 6.063 6.443 2,363,817 +0.39(+6.41%)
Jan 10, 2013 6.070 6.187 6.008 6.055 708,211 +0.02(+0.26%)
Jan 09, 2013 6.000 6.063 5.977 6.039 750,476 +0.04(+0.65%)
Jan 08, 2013 6.016 6.117 5.969 6.000 1,114,066 -0.04(-0.64%)
Jan 07, 2013 5.892 6.070 5.868 6.039 1,180,650 +0.09(+1.43%)
Jan 04, 2013 5.861 5.985 5.783 5.954 681,668 +0.09(+1.59%)
Jan 03, 2013 5.845 5.977 5.826 5.861 590,014 +0.02(+0.27%)
Jan 02, 2013 5.834 5.884 5.799 5.845 1,359,197 +0.15(+2.59%)
Dec 31, 2012 5.605 5.806 5.519 5.698 833,748 +0.08(+1.38%)
Dec 28, 2012 5.597 5.690 5.566 5.620 525,885 -0.03(-0.55%)
Dec 27, 2012 5.690 5.698 5.531 5.651 530,558 -0.05(-0.82%)
Dec 26, 2012 5.713 5.760 5.605 5.698 404,328 -0.02(-0.41%)
Dec 24, 2012 5.682 5.744 5.659 5.721 373,893 +0.00(+0.00%)
Dec 21, 2012 5.387 5.721 5.387 5.721 1,370,942 +0.19(+3.37%)
Dec 20, 2012 5.698 5.721 5.480 5.535 830,117 -0.17(-2.99%)
Dec 19, 2012 5.659 5.799 5.573 5.705 848,018 +0.05(+0.96%)
Dec 18, 2012 5.395 5.721 5.372 5.651 966,913 +0.26(+4.90%)
Dec 17, 2012 5.325 5.473 5.247 5.387 870,026 +0.08(+1.46%)
Dec 14, 2012 5.279 5.345 5.263 5.310 437,207 +0.03(+0.59%)
Dec 13, 2012 5.356 5.363 5.236 5.279 662,367 -0.09(-1.59%)
Dec 12, 2012 5.581 5.581 5.356 5.364 648,179 -0.17(-3.09%)
Dec 11, 2012 5.449 5.589 5.442 5.535 929,924 +0.16(+2.89%)
Dec 10, 2012 5.348 5.434 5.286 5.379 583,423 +0.06(+1.17%)
Dec 07, 2012 5.178 5.317 5.139 5.317 704,504 +0.18(+3.47%)
Dec 06, 2012 5.185 5.193 5.030 5.139 981,075 -0.05(-0.90%)
Dec 05, 2012 5.317 5.348 5.185 5.185 1,183,584 -0.09(-1.76%)
Dec 04, 2012 5.403 5.410 5.201 5.279 1,066,918 +0.05(+0.89%)
Nov 30, 2012 5.348 5.348 5.224 5.232 1,528,564 -0.09(-1.75%)
Nov 29, 2012 5.302 5.368 5.232 5.325 986,592 +0.06(+1.18%)
Nov 28, 2012 5.348 5.372 5.216 5.263 888,271 -0.13(-2.45%)
Nov 27, 2012 5.496 5.550 5.282 5.395 1,447,108 -0.12(-2.25%)
Nov 26, 2012 5.480 5.558 5.399 5.519 647,972 +0.02(+0.42%)
Nov 23, 2012 5.379 5.566 5.317 5.496 327,903 +0.15(+2.76%)
Nov 21, 2012 5.279 5.387 5.224 5.348 594,416 +0.12(+2.23%)
Nov 20, 2012 5.364 5.364 5.201 5.232 454,962 -0.16(-3.02%)
Nov 19, 2012 5.247 5.442 5.209 5.395 674,365 +0.25(+4.83%)
Nov 16, 2012 5.115 5.170 4.968 5.147 984,449 +0.02(+0.45%)
Nov 15, 2012 5.201 5.302 5.061 5.123 974,415 -0.07(-1.35%)
Nov 14, 2012 5.442 5.465 5.193 5.193 733,569 -0.22(-4.02%)
Nov 13, 2012 5.403 5.558 5.379 5.410 925,061 -0.05(-0.99%)
Nov 12, 2012 5.527 5.690 5.426 5.465 665,336 -0.04(-0.71%)
Nov 09, 2012 5.294 5.589 5.170 5.504 746,046 +0.16(+3.05%)
Nov 08, 2012 5.713 5.729 5.209 5.341 1,234,170 -0.40(-7.03%)
Nov 07, 2012 5.775 5.837 5.682 5.744 928,364 -0.14(-2.37%)
Nov 06, 2012 5.861 5.958 5.768 5.884 2,033,829 +0.11(+1.88%)
Nov 05, 2012 6.000 6.078 5.535 5.775 1,182,548 -0.20(-3.38%)
Nov 02, 2012 5.915 6.171 5.876 5.977 1,731,290 +0.07(+1.18%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.