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 )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 6.648 6.755 6.496 6.737 1,758,648 +0.08(+1.21%)
May 27, 2022 6.586 6.711 6.586 6.657 386,309 +0.11(+1.64%)
May 26, 2022 6.460 6.590 6.407 6.550 492,172 +0.14(+2.16%)
May 25, 2022 6.341 6.456 6.314 6.411 627,899 +0.06(+0.97%)
May 24, 2022 6.270 6.358 6.199 6.349 654,533 +0.04(+0.70%)
May 23, 2022 6.341 6.411 6.270 6.305 469,557 +0.04(+0.56%)
May 20, 2022 6.456 6.464 6.208 6.270 604,532 -0.13(-2.07%)
May 19, 2022 6.394 6.482 6.354 6.402 552,060 -0.04(-0.69%)
May 18, 2022 6.659 6.712 6.411 6.447 581,895 -0.27(-4.08%)
May 17, 2022 6.606 6.730 6.606 6.721 632,248 +0.20(+3.12%)
May 16, 2022 6.456 6.561 6.420 6.517 655,614 +0.02(+0.27%)
May 13, 2022 6.385 6.570 6.363 6.500 673,787 +0.11(+1.80%)
May 12, 2022 6.279 6.411 6.204 6.385 1,072,025 +0.11(+1.69%)
May 11, 2022 6.341 6.433 6.261 6.279 761,833 +0.00(+0.00%)
May 10, 2022 6.376 6.447 6.164 6.279 964,208 -0.06(-0.98%)
May 09, 2022 6.234 6.411 6.230 6.341 1,393,245 +0.04(+0.70%)
May 06, 2022 6.411 6.464 6.243 6.296 971,048 -0.11(-1.66%)
May 05, 2022 6.367 6.451 6.265 6.402 1,234,486 -0.05(-0.82%)
May 04, 2022 6.296 6.509 6.296 6.456 938,737 +0.13(+2.10%)
May 03, 2022 6.349 6.420 6.305 6.323 736,698 +0.00(+0.00%)
May 02, 2022 6.500 6.553 6.239 6.323 975,989 -0.16(-2.46%)
Apr 29, 2022 6.668 6.703 6.447 6.482 984,632 -0.27(-3.93%)
Apr 28, 2022 6.668 6.823 6.535 6.747 817,402 +0.19(+2.83%)
Apr 27, 2022 6.703 6.764 6.402 6.562 887,130 -0.18(-2.62%)
Apr 26, 2022 6.827 6.893 6.721 6.739 615,217 -0.19(-2.68%)
Apr 25, 2022 6.880 6.946 6.730 6.924 817,979 +0.04(+0.51%)
Apr 22, 2022 6.951 6.966 6.867 6.889 357,965 -0.06(-0.89%)
Apr 21, 2022 6.960 7.079 6.924 6.951 642,128 +0.05(+0.77%)
Apr 20, 2022 6.942 7.013 6.862 6.898 335,920 +0.03(+0.39%)
Apr 19, 2022 6.747 6.933 6.747 6.871 384,048 +0.19(+2.78%)
Apr 18, 2022 6.792 6.849 6.641 6.685 665,590 -0.11(-1.56%)
Apr 14, 2022 6.845 6.952 6.783 6.792 671,368 -0.02(-0.26%)
Apr 13, 2022 6.827 6.880 6.783 6.809 660,346 +0.00(+0.00%)
Apr 12, 2022 6.845 6.960 6.800 6.809 681,168 -0.01(-0.13%)
Apr 11, 2022 6.889 7.030 6.792 6.818 426,629 -0.04(-0.52%)
Apr 08, 2022 6.783 6.907 6.739 6.853 491,242 +0.07(+1.04%)
Apr 07, 2022 6.986 6.986 6.774 6.783 526,635 -0.20(-2.91%)
Apr 06, 2022 6.960 7.017 6.809 6.986 748,666 +0.03(+0.38%)
Apr 05, 2022 7.110 7.212 6.951 6.960 539,168 -0.16(-2.24%)
Apr 04, 2022 7.119 7.128 6.942 7.119 518,796 +0.01(+0.12%)
Apr 01, 2022 7.110 7.123 6.977 7.110 1,179,763 +0.04(+0.50%)
Mar 31, 2022 7.225 7.260 7.039 7.075 658,266 -0.15(-2.08%)
Mar 30, 2022 7.358 7.402 7.216 7.225 624,736 -0.15(-2.04%)
Mar 29, 2022 7.322 7.411 7.287 7.375 499,413 +0.13(+1.83%)
Mar 28, 2022 7.225 7.251 7.123 7.243 447,804 +0.00(+0.00%)
Mar 25, 2022 7.234 7.327 7.207 7.243 426,582 +0.00(+0.00%)
Mar 24, 2022 7.225 7.300 7.109 7.243 726,288 +0.06(+0.86%)
Mar 23, 2022 7.331 7.358 7.163 7.181 616,133 -0.16(-2.17%)
Mar 22, 2022 7.455 7.517 7.318 7.340 729,985 -0.06(-0.84%)
Mar 21, 2022 7.340 7.481 7.335 7.402 446,621 +0.05(+0.72%)
Mar 18, 2022 7.375 7.411 7.296 7.349 1,199,812 -0.04(-0.48%)
Mar 17, 2022 7.340 7.415 7.278 7.384 371,736 -0.02(-0.30%)
Mar 16, 2022 7.292 7.441 7.266 7.406 844,676 +0.17(+2.30%)
Mar 15, 2022 7.266 7.336 7.152 7.240 397,609 -0.01(-0.12%)
Mar 14, 2022 7.354 7.362 7.187 7.248 521,396 -0.02(-0.24%)
Mar 11, 2022 7.362 7.389 7.248 7.266 557,271 -0.03(-0.36%)
Mar 10, 2022 7.248 7.371 7.187 7.292 616,816 -0.09(-1.19%)
Mar 09, 2022 7.450 7.480 7.345 7.380 560,574 +0.08(+1.08%)
Mar 08, 2022 7.319 7.494 7.231 7.301 675,470 +0.04(+0.60%)
Mar 07, 2022 7.581 7.581 7.257 7.257 994,927 -0.31(-4.06%)
Mar 04, 2022 7.520 7.669 7.485 7.564 462,030 -0.11(-1.37%)
Mar 03, 2022 7.503 7.691 7.459 7.669 765,140 +0.19(+2.58%)
Mar 02, 2022 7.275 7.564 7.257 7.476 1,055,357 +0.24(+3.27%)
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.