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 )

6.020 -0.050 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Dec 31, 2019 7.477 7.561 7.467 7.517 392,982 +0.02(+0.32%)
Dec 30, 2019 7.501 7.557 7.421 7.493 356,463 -0.01(-0.11%)
Dec 27, 2019 7.605 7.605 7.469 7.501 306,192 -0.04(-0.53%)
Dec 26, 2019 7.670 7.670 7.525 7.541 223,556 -0.10(-1.26%)
Dec 24, 2019 7.637 7.661 7.573 7.637 295,981 -0.02(-0.21%)
Dec 23, 2019 7.766 7.798 7.621 7.653 341,425 -0.08(-1.04%)
Dec 20, 2019 7.670 7.758 7.645 7.734 1,078,086 +0.06(+0.73%)
Dec 19, 2019 7.774 7.774 7.621 7.678 480,012 -0.10(-1.24%)
Dec 18, 2019 7.742 7.790 7.694 7.774 564,376 +0.07(+0.94%)
Dec 17, 2019 7.686 7.710 7.613 7.702 558,361 +0.02(+0.21%)
Dec 16, 2019 7.710 7.790 7.670 7.686 636,453 +0.00(+0.00%)
Dec 13, 2019 7.645 7.710 7.501 7.686 776,252 +0.06(+0.74%)
Dec 12, 2019 7.581 7.629 7.533 7.629 538,175 +0.02(+0.21%)
Dec 11, 2019 7.429 7.613 7.356 7.613 691,386 +0.23(+3.16%)
Dec 10, 2019 7.429 7.461 7.364 7.380 685,312 -0.05(-0.65%)
Dec 09, 2019 7.445 7.477 7.388 7.429 469,225 -0.02(-0.32%)
Dec 06, 2019 7.364 7.597 7.364 7.453 568,429 +0.17(+2.32%)
Dec 05, 2019 7.204 7.324 7.192 7.284 1,035,014 +0.07(+1.00%)
Dec 04, 2019 7.139 7.324 7.115 7.212 573,282 +0.12(+1.70%)
Dec 03, 2019 7.172 7.220 7.023 7.091 697,317 -0.14(-1.89%)
Dec 02, 2019 7.348 7.376 7.196 7.228 787,140 -0.12(-1.64%)
Nov 29, 2019 7.332 7.429 7.284 7.348 179,183 -0.05(-0.65%)
Nov 27, 2019 7.364 7.445 7.336 7.396 341,431 +0.05(+0.71%)
Nov 26, 2019 7.416 7.496 7.320 7.344 629,624 -0.10(-1.29%)
Nov 25, 2019 7.304 7.552 7.296 7.440 729,808 +0.18(+2.53%)
Nov 22, 2019 7.368 7.440 7.257 7.257 433,647 -0.08(-1.09%)
Nov 21, 2019 7.575 7.631 7.336 7.336 715,923 -0.23(-3.06%)
Nov 20, 2019 7.512 7.639 7.512 7.568 914,846 +0.00(+0.00%)
Nov 19, 2019 7.512 7.607 7.504 7.568 719,798 +0.07(+0.96%)
Nov 18, 2019 7.480 7.552 7.448 7.496 508,032 +0.02(+0.32%)
Nov 15, 2019 7.536 7.579 7.440 7.472 460,985 -0.02(-0.21%)
Nov 14, 2019 7.432 7.544 7.424 7.488 450,159 +0.06(+0.86%)
Nov 13, 2019 7.416 7.496 7.344 7.424 1,024,715 -0.04(-0.53%)
Nov 12, 2019 7.496 7.560 7.456 7.464 493,622 +0.00(+0.00%)
Nov 11, 2019 7.376 7.488 7.376 7.464 372,965 +0.03(+0.43%)
Nov 08, 2019 7.408 7.482 7.376 7.432 487,320 -0.02(-0.21%)
Nov 07, 2019 7.536 7.591 7.432 7.448 453,130 -0.01(-0.11%)
Nov 06, 2019 7.544 7.591 7.432 7.456 564,101 -0.09(-1.16%)
Nov 05, 2019 7.583 7.663 7.448 7.544 626,506 +0.04(+0.53%)
Nov 04, 2019 7.376 7.575 7.376 7.504 1,084,457 +0.18(+2.39%)
Nov 01, 2019 7.360 7.392 7.225 7.328 1,017,404 +0.03(+0.44%)
Oct 31, 2019 7.153 7.376 7.129 7.296 1,442,560 +0.18(+2.58%)
Oct 30, 2019 7.727 7.743 7.009 7.113 1,716,886 -0.90(-11.24%)
Oct 29, 2019 7.974 8.082 7.871 8.014 1,047,305 +0.00(+0.00%)
Oct 28, 2019 8.014 8.174 7.998 8.014 935,249 +0.02(+0.20%)
Oct 25, 2019 7.998 8.182 7.974 7.998 662,886 +0.00(+0.00%)
Oct 24, 2019 8.046 8.094 7.934 7.998 680,545 -0.05(-0.59%)
Oct 23, 2019 7.847 8.070 7.807 8.046 971,774 +0.19(+2.44%)
Oct 22, 2019 7.879 7.942 7.783 7.855 849,467 -0.06(-0.71%)
Oct 21, 2019 7.886 7.974 7.835 7.910 881,246 +0.10(+1.33%)
Oct 18, 2019 7.775 7.839 7.759 7.807 475,532 +0.04(+0.51%)
Oct 17, 2019 7.687 7.783 7.655 7.767 630,991 +0.12(+1.56%)
Oct 16, 2019 7.583 7.687 7.560 7.647 444,634 +0.03(+0.42%)
Oct 15, 2019 7.687 7.747 7.599 7.615 303,841 -0.07(-0.93%)
Oct 14, 2019 7.735 7.754 7.639 7.687 383,122 -0.09(-1.13%)
Oct 11, 2019 7.799 7.886 7.759 7.775 524,565 +0.10(+1.25%)
Oct 10, 2019 7.671 7.739 7.655 7.679 463,549 +0.03(+0.42%)
Oct 09, 2019 7.623 7.675 7.591 7.647 409,968 +0.08(+1.05%)
Oct 08, 2019 7.544 7.607 7.480 7.568 521,397 -0.07(-0.94%)
Oct 07, 2019 7.647 7.703 7.544 7.639 671,786 -0.08(-1.03%)
Oct 04, 2019 7.528 7.727 7.528 7.719 504,751 +0.17(+2.22%)
Oct 03, 2019 7.583 7.615 7.408 7.552 403,603 -0.10(-1.25%)
Oct 02, 2019 7.647 7.663 7.480 7.647 787,011 -0.06(-0.72%)
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.