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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Acco Brands Corporation Common Stock (NY:ACCO)

4.030 -0.100 (-2.42%)

Official Closing Price Updated: 7:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2026	4.110	4.150	4.015	4.030	656,263	-0.10(-2.42%)
Jan 15, 2026	4.020	4.140	4.005	4.130	624,310	+0.13(+3.25%)
Jan 14, 2026	4.010	4.065	3.980	4.000	802,172	-0.01(-0.25%)
Jan 13, 2026	3.950	4.040	3.930	4.010	744,723	+0.07(+1.78%)
Jan 12, 2026	3.900	3.955	3.875	3.940	670,991	+0.01(+0.25%)
Jan 09, 2026	3.880	3.960	3.785	3.930	603,750	+0.06(+1.55%)
Jan 08, 2026	3.770	3.889	3.770	3.870	551,116	+0.08(+2.11%)
Jan 07, 2026	3.790	3.815	3.735	3.790	521,190	+0.03(+0.80%)
Jan 06, 2026	3.670	3.770	3.635	3.760	972,304	+0.07(+1.90%)
Jan 05, 2026	3.690	3.755	3.675	3.690	555,592	+0.00(+0.00%)
Jan 02, 2026	3.770	3.781	3.680	3.690	757,810	-0.04(-1.07%)
Dec 31, 2025	3.750	3.765	3.720	3.730	313,836	-0.01(-0.27%)
Dec 30, 2025	3.740	3.780	3.730	3.740	445,029	-0.01(-0.27%)
Dec 29, 2025	3.720	3.750	3.700	3.750	648,074	+0.02(+0.54%)
Dec 26, 2025	3.680	3.750	3.675	3.730	457,111	+0.04(+1.08%)
Dec 24, 2025	3.680	3.700	3.655	3.690	331,157	+0.02(+0.54%)
Dec 23, 2025	3.660	3.690	3.615	3.670	861,411	+0.00(+0.00%)
Dec 22, 2025	3.790	3.855	3.660	3.670	997,053	-0.12(-3.17%)
Dec 19, 2025	3.820	3.850	3.765	3.790	2,119,000	-0.05(-1.30%)
Dec 18, 2025	3.830	3.885	3.800	3.840	716,403	+0.06(+1.59%)
Dec 17, 2025	3.780	3.830	3.770	3.780	737,552	+0.01(+0.27%)
Dec 16, 2025	3.790	3.820	3.750	3.770	797,834	-0.02(-0.53%)
Dec 15, 2025	3.810	3.820	3.735	3.790	1,072,604	+0.00(+0.00%)
Dec 12, 2025	3.830	3.855	3.770	3.790	590,322	-0.03(-0.79%)
Dec 11, 2025	3.770	3.860	3.770	3.820	674,013	+0.07(+1.87%)
Dec 10, 2025	3.590	3.816	3.590	3.750	1,572,123	+0.14(+3.88%)
Dec 09, 2025	3.550	3.635	3.540	3.610	749,970	+0.08(+2.27%)
Dec 08, 2025	3.590	3.600	3.520	3.530	566,443	-0.06(-1.67%)
Dec 05, 2025	3.540	3.600	3.540	3.590	384,699	+0.03(+0.84%)
Dec 04, 2025	3.620	3.650	3.550	3.560	650,447	-0.07(-1.93%)
Dec 03, 2025	3.500	3.640	3.500	3.630	558,115	+0.14(+4.01%)
Dec 02, 2025	3.480	3.520	3.450	3.490	637,494	+0.01(+0.29%)
Dec 01, 2025	3.420	3.490	3.420	3.480	891,001	+0.04(+1.16%)
Nov 28, 2025	3.420	3.448	3.390	3.440	359,493	+0.01(+0.29%)
Nov 26, 2025	3.430	3.455	3.410	3.430	369,848	-0.02(-0.58%)
Nov 25, 2025	3.350	3.460	3.345	3.450	895,833	+0.10(+2.99%)
Nov 24, 2025	3.290	3.405	3.260	3.350	1,302,060	+0.03(+0.90%)
Nov 21, 2025	3.200	3.370	3.200	3.320	1,600,034	+0.12(+3.91%)
Nov 20, 2025	3.273	3.322	3.190	3.195	1,110,485	-0.04(-1.21%)
Nov 19, 2025	3.332	3.332	3.215	3.234	1,317,930	-0.03(-0.90%)
Nov 18, 2025	3.244	3.273	3.229	3.263	1,210,572	+0.02(+0.60%)
Nov 17, 2025	3.342	3.351	3.244	3.244	1,017,555	-0.10(-2.92%)
Nov 14, 2025	3.390	3.437	3.332	3.342	890,300	-0.06(-1.72%)
Nov 13, 2025	3.371	3.473	3.361	3.400	824,908	+0.02(+0.58%)
Nov 12, 2025	3.371	3.459	3.366	3.381	726,964	+0.03(+0.87%)
Nov 11, 2025	3.371	3.420	3.346	3.351	604,625	-0.01(-0.29%)
Nov 10, 2025	3.381	3.420	3.332	3.361	840,558	+0.00(+0.00%)
Nov 07, 2025	3.400	3.405	3.337	3.361	944,740	-0.04(-1.15%)
Nov 06, 2025	3.615	3.645	3.376	3.400	845,185	-0.24(-6.70%)
Nov 05, 2025	3.557	3.644	3.498	3.644	741,104	+0.12(+3.32%)
Nov 04, 2025	3.557	3.596	3.498	3.527	848,935	-0.04(-1.10%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Acco Brands Corporation Common Stock (NY:ACCO)

Historical Prices