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 )

5.030 +0.010 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, May 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 (%)
Feb 28, 2022 7.529 7.630 7.459 7.538 721,689 -0.11(-1.38%)
Feb 25, 2022 7.424 7.691 7.468 7.643 851,973 +0.23(+3.07%)
Feb 24, 2022 7.450 7.529 7.205 7.415 1,042,119 -0.12(-1.63%)
Feb 23, 2022 7.643 7.669 7.503 7.538 768,848 -0.06(-0.81%)
Feb 22, 2022 7.801 7.844 7.564 7.599 850,276 -0.26(-3.34%)
Feb 18, 2022 7.862 0 +0.07(+0.90%)
Feb 17, 2022 7.643 7.818 7.582 7.792 1,199,327 +0.06(+0.79%)
Feb 16, 2022 7.581 7.827 7.450 7.730 1,147,937 +0.35(+4.75%)
Feb 15, 2022 7.240 7.406 7.209 7.380 682,701 +0.25(+3.44%)
Feb 14, 2022 7.064 7.170 7.025 7.134 630,344 +0.05(+0.74%)
Feb 11, 2022 6.985 7.196 6.950 7.082 516,851 +0.13(+1.89%)
Feb 10, 2022 6.994 7.099 6.893 6.950 681,430 -0.11(-1.61%)
Feb 09, 2022 7.126 7.196 7.038 7.064 590,056 -0.04(-0.62%)
Feb 08, 2022 7.003 7.108 6.990 7.108 587,643 +0.12(+1.76%)
Feb 07, 2022 7.012 7.056 6.950 6.985 339,245 -0.03(-0.37%)
Feb 04, 2022 6.950 7.056 6.815 7.012 489,261 -0.01(-0.12%)
Feb 03, 2022 7.012 6.968 7.021 401,858 -0.02(-0.25%)
Feb 02, 2022 7.161 7.208 7.012 7.038 456,684 -0.11(-1.47%)
Feb 01, 2022 7.134 7.187 7.021 7.143 513,773 +0.01(+0.12%)
Jan 31, 2022 6.981 7.139 7.134 938,429 +0.17(+2.39%)
Jan 28, 2022 7.012 7.012 6.836 6.968 710,911 +0.01(+0.13%)
Jan 27, 2022 7.213 7.354 6.950 6.959 430,601 -0.20(-2.82%)
Jan 26, 2022 7.336 7.371 7.021 7.161 655,380 -0.08(-1.09%)
Jan 25, 2022 7.108 7.275 6.972 7.240 571,578 +0.04(+0.61%)
Jan 24, 2022 6.959 7.213 6.898 7.196 667,840 +0.20(+2.88%)
Jan 21, 2022 7.003 7.143 6.933 6.994 554,837 -0.03(-0.37%)
Jan 20, 2022 7.336 7.370 6.985 7.021 528,974 -0.32(-4.30%)
Jan 19, 2022 7.345 7.424 7.213 7.336 456,146 +0.01(+0.12%)
Jan 18, 2022 7.441 7.476 7.292 7.327 449,103 -0.13(-1.76%)
Jan 14, 2022 7.459 0 +0.23(+3.15%)
Jan 13, 2022 7.143 7.262 7.082 7.231 563,948 +0.14(+1.98%)
Jan 12, 2022 7.222 7.222 7.073 7.091 496,902 -0.08(-1.10%)
Jan 11, 2022 7.205 7.205 7.134 7.170 484,401 -0.03(-0.37%)
Jan 10, 2022 7.257 7.292 7.152 7.196 376,362 -0.08(-1.08%)
Jan 07, 2022 7.327 7.371 7.222 7.275 319,295 -0.07(-0.95%)
Jan 06, 2022 7.380 7.468 7.292 7.345 314,149 -0.04(-0.48%)
Jan 05, 2022 7.380 7.511 7.354 7.380 395,265 +0.05(+0.72%)
Jan 04, 2022 7.336 7.468 7.319 7.327 433,560 +0.06(+0.84%)
Jan 03, 2022 7.266 7.380 7.248 7.266 352,356 +0.03(+0.36%)
Dec 31, 2021 7.248 7.279 7.178 7.240 264,991 +0.01(+0.12%)
Dec 30, 2021 7.275 7.354 7.222 7.231 384,204 -0.04(-0.60%)
Dec 29, 2021 7.213 7.327 7.187 7.275 548,174 +0.09(+1.22%)
Dec 28, 2021 7.108 7.266 7.108 7.187 426,881 +0.06(+0.86%)
Dec 27, 2021 7.047 7.143 6.994 7.126 357,714 +0.07(+0.99%)
Dec 23, 2021 7.091 7.161 7.038 7.056 565,460 +0.03(+0.37%)
Dec 22, 2021 7.021 7.091 6.924 7.029 481,914 +0.01(+0.12%)
Dec 21, 2021 6.915 7.134 6.915 7.021 773,284 +0.19(+2.82%)
Dec 20, 2021 7.012 7.012 6.644 6.828 1,044,449 -0.29(-4.06%)
Dec 17, 2021 7.143 7.292 7.091 7.117 782,128 -0.06(-0.85%)
Dec 16, 2021 7.231 7.310 7.170 7.178 444,930 +0.03(+0.37%)
Dec 15, 2021 7.056 7.178 6.920 7.152 756,499 +0.13(+1.87%)
Dec 14, 2021 7.099 7.240 6.981 7.021 760,272 -0.09(-1.23%)
Dec 13, 2021 7.178 7.257 7.091 7.108 456,379 -0.11(-1.46%)
Dec 10, 2021 7.397 7.406 7.213 7.213 395,463 -0.17(-2.26%)
Dec 09, 2021 7.362 7.424 7.301 7.380 583,151 -0.05(-0.71%)
Dec 08, 2021 7.450 7.511 7.419 7.432 529,116 -0.04(-0.47%)
Dec 07, 2021 7.503 7.625 7.432 7.468 401,952 +0.00(+0.00%)
Dec 06, 2021 7.441 7.573 7.380 7.468 682,169 +0.17(+2.28%)
Dec 03, 2021 7.336 7.362 7.178 7.301 739,959 +0.04(+0.48%)
Dec 02, 2021 7.073 7.319 7.038 7.266 555,425 +0.27(+3.88%)
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.