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 Corporation Common Stock (NY:ACCO)

3.720 +0.170 (+4.79%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 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 08, 2025 3.600 3.767 3.570 3.720 616,909 +0.17(+4.79%)
May 07, 2025 3.630 3.635 3.510 3.550 980,735 -0.02(-0.56%)
May 06, 2025 3.410 3.595 3.410 3.570 799,902 +0.11(+3.18%)
May 05, 2025 3.650 3.660 3.450 3.460 1,203,463 -0.21(-5.72%)
May 02, 2025 3.720 3.750 3.505 3.670 1,139,920 -0.19(-4.92%)
May 01, 2025 3.870 3.890 3.810 3.860 473,697 +0.00(+0.00%)
Apr 30, 2025 3.840 3.865 3.780 3.860 573,920 -0.06(-1.53%)
Apr 29, 2025 3.810 3.930 3.810 3.920 536,174 +0.10(+2.62%)
Apr 28, 2025 3.910 3.950 3.750 3.820 544,009 -0.08(-2.05%)
Apr 25, 2025 3.850 3.910 3.790 3.900 434,895 +0.02(+0.52%)
Apr 24, 2025 3.780 3.900 3.720 3.880 625,685 +0.12(+3.19%)
Apr 23, 2025 3.920 3.940 3.750 3.760 598,521 -0.01(-0.27%)
Apr 22, 2025 3.640 3.800 3.630 3.770 780,471 +0.18(+5.01%)
Apr 21, 2025 3.580 3.640 3.500 3.590 635,824 -0.02(-0.55%)
Apr 17, 2025 3.600 3.690 3.590 3.610 782,056 +0.01(+0.28%)
Apr 16, 2025 3.690 3.760 3.550 3.600 651,766 -0.09(-2.44%)
Apr 15, 2025 3.680 3.790 3.675 3.690 751,145 -0.03(-0.81%)
Apr 14, 2025 3.750 3.750 3.620 3.720 600,610 +0.07(+1.92%)
Apr 11, 2025 3.640 3.660 3.485 3.650 737,266 +0.02(+0.55%)
Apr 10, 2025 3.770 3.820 3.575 3.630 682,528 -0.25(-6.44%)
Apr 09, 2025 3.500 3.960 3.465 3.880 1,642,784 +0.35(+9.92%)
Apr 08, 2025 3.870 3.890 3.520 3.530 1,079,757 -0.18(-4.85%)
Apr 07, 2025 3.720 3.920 3.650 3.710 1,130,819 -0.17(-4.38%)
Apr 04, 2025 3.890 3.950 3.790 3.880 1,084,895 -0.14(-3.48%)
Apr 03, 2025 4.120 4.135 3.985 4.020 1,119,664 -0.26(-6.07%)
Apr 02, 2025 4.180 4.290 4.160 4.280 576,229 +0.03(+0.71%)
Apr 01, 2025 4.220 4.260 4.050 4.250 952,233 +0.06(+1.43%)
Mar 31, 2025 4.320 4.420 4.155 4.190 990,642 -0.18(-4.12%)
Mar 28, 2025 4.500 4.520 4.320 4.370 677,459 -0.14(-3.10%)
Mar 27, 2025 4.390 4.560 4.375 4.510 732,555 +0.11(+2.50%)
Mar 26, 2025 4.390 4.450 4.330 4.400 525,743 +0.02(+0.46%)
Mar 25, 2025 4.430 4.465 4.355 4.380 711,573 -0.06(-1.35%)
Mar 24, 2025 4.450 4.490 4.380 4.440 989,563 +0.10(+2.30%)
Mar 21, 2025 4.490 4.500 4.320 4.340 2,128,675 -0.22(-4.82%)
Mar 20, 2025 4.510 4.590 4.490 4.560 723,125 +0.00(+0.00%)
Mar 19, 2025 4.440 4.588 4.421 4.560 564,116 +0.10(+2.24%)
Mar 18, 2025 4.560 4.590 4.430 4.460 937,776 -0.12(-2.62%)
Mar 17, 2025 4.520 4.630 4.500 4.580 816,536 +0.06(+1.33%)
Mar 14, 2025 4.670 4.700 4.510 4.520 803,019 -0.12(-2.48%)
Mar 13, 2025 4.625 4.743 4.556 4.635 1,052,162 -0.04(-0.84%)
Mar 12, 2025 4.802 4.847 4.665 4.674 1,582,992 -0.03(-0.63%)
Mar 11, 2025 4.763 4.812 4.679 4.704 1,125,754 -0.04(-0.83%)
Mar 10, 2025 4.576 4.827 4.576 4.743 1,223,391 +0.11(+2.34%)
Mar 07, 2025 4.428 4.743 4.414 4.635 948,644 +0.19(+4.20%)
Mar 06, 2025 4.340 4.566 4.312 4.448 934,348 +0.08(+1.80%)
Mar 05, 2025 4.409 4.527 4.320 4.369 1,389,790 +0.03(+0.68%)
Mar 04, 2025 4.359 4.496 4.330 4.340 1,613,897 -0.08(-1.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.