Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

4.940 +0.060 (+1.23%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 6, 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 (%)
Apr 30, 2013 5.190 5.324 5.174 5.316 1,752,569 +0.09(+1.66%)
Apr 29, 2013 5.111 5.237 5.048 5.229 822,408 +0.10(+2.00%)
Apr 26, 2013 4.702 5.229 5.119 5.127 2,884,235 -0.28(-5.10%)
Apr 25, 2013 5.340 5.466 5.300 5.403 1,259,352 +0.07(+1.33%)
Apr 24, 2013 5.363 5.395 5.292 5.332 1,223,429 -0.03(-0.59%)
Apr 23, 2013 5.355 5.410 5.292 5.363 1,144,493 +0.06(+1.04%)
Apr 22, 2013 5.340 5.379 5.103 5.308 1,637,025 -0.08(-1.46%)
Apr 19, 2013 5.127 5.434 5.127 5.387 1,208,630 +0.27(+5.23%)
Apr 18, 2013 5.127 5.245 5.064 5.119 2,010,613 +0.13(+2.69%)
Apr 17, 2013 4.875 5.032 4.851 4.985 2,324,833 +0.06(+1.12%)
Apr 16, 2013 4.922 4.958 4.891 4.930 1,025,565 +0.04(+0.81%)
Apr 15, 2013 5.080 5.088 4.843 4.891 2,106,243 -0.22(-4.31%)
Apr 12, 2013 5.198 5.229 5.095 5.111 1,383,464 -0.10(-1.96%)
Apr 11, 2013 5.182 5.245 5.072 5.214 1,023,724 +0.04(+0.76%)
Apr 10, 2013 5.119 5.182 5.064 5.174 983,580 +0.09(+1.70%)
Apr 09, 2013 4.985 5.151 4.914 5.088 1,371,491 +0.11(+2.22%)
Apr 08, 2013 4.922 4.985 4.883 4.977 1,064,412 +0.06(+1.12%)
Apr 05, 2013 4.749 4.930 4.725 4.922 1,636,312 +0.09(+1.79%)
Apr 04, 2013 4.859 4.899 4.788 4.836 1,762,806 -0.03(-0.65%)
Apr 03, 2013 5.080 5.088 4.816 4.867 2,419,460 -0.20(-4.04%)
Apr 02, 2013 5.127 5.158 5.040 5.072 2,233,797 -0.03(-0.62%)
Apr 01, 2013 5.237 5.277 5.080 5.103 2,578,711 -0.16(-2.99%)
Mar 28, 2013 5.473 5.473 5.198 5.261 1,535,587 -0.19(-3.47%)
Mar 27, 2013 5.261 5.497 5.158 5.450 2,112,530 +0.14(+2.67%)
Mar 26, 2013 5.426 5.434 5.261 5.308 1,868,171 -0.09(-1.75%)
Mar 25, 2013 5.466 5.497 5.269 5.403 1,936,441 -0.06(-1.01%)
Mar 22, 2013 5.513 5.513 5.324 5.458 2,156,082 -0.03(-0.57%)
Mar 21, 2013 5.592 5.647 5.403 5.489 2,238,419 -0.16(-2.79%)
Mar 20, 2013 5.891 5.891 5.631 5.647 1,613,082 -0.22(-3.76%)
Mar 19, 2013 6.041 6.041 5.859 5.867 1,192,120 -0.15(-2.49%)
Mar 18, 2013 6.041 6.081 5.970 6.017 1,016,225 -0.13(-2.05%)
Mar 15, 2013 6.159 6.182 6.033 6.143 1,371,696 -0.02(-0.26%)
Mar 14, 2013 6.135 6.222 6.064 6.159 721,502 +0.05(+0.77%)
Mar 13, 2013 6.033 6.143 5.993 6.111 890,181 +0.09(+1.44%)
Mar 12, 2013 6.230 6.348 6.017 6.025 907,253 -0.20(-3.29%)
Mar 11, 2013 6.096 6.230 6.041 6.230 839,987 +0.10(+1.67%)
Mar 08, 2013 6.041 6.151 6.009 6.127 730,954 +0.17(+2.77%)
Mar 07, 2013 5.867 5.978 5.804 5.962 958,489 +0.10(+1.75%)
Mar 06, 2013 5.930 5.950 5.796 5.859 973,275 -0.06(-1.06%)
Mar 05, 2013 5.915 5.985 5.875 5.922 1,000,788 +0.08(+1.35%)
Mar 04, 2013 5.773 5.867 5.733 5.844 1,072,970 +0.06(+0.95%)
Mar 01, 2013 5.836 5.875 5.741 5.788 2,233,211 -0.12(-2.00%)
Feb 28, 2013 5.970 6.001 5.907 5.907 685,227 -0.12(-1.96%)
Feb 27, 2013 5.930 6.048 5.875 6.025 555,308 +0.07(+1.19%)
Feb 26, 2013 5.907 5.978 5.733 5.954 1,110,891 -0.10(-1.69%)
Feb 22, 2013 6.001 6.119 5.970 6.056 995,731 +0.09(+1.59%)
Feb 21, 2013 6.127 6.135 5.891 5.962 1,684,588 -0.18(-2.95%)
Feb 20, 2013 6.237 6.493 6.135 6.143 2,241,103 -0.07(-1.14%)
Feb 19, 2013 6.340 6.356 5.993 6.214 4,538,545 -0.13(-2.11%)
Feb 15, 2013 6.340 6.403 6.304 6.348 2,315,009 +0.04(+0.62%)
Feb 14, 2013 6.371 6.395 6.285 6.308 1,888,187 -0.06(-0.87%)
Feb 13, 2013 6.608 6.686 6.285 6.363 3,726,246 -0.25(-3.81%)
Feb 12, 2013 6.489 6.631 6.403 6.615 1,567,952 +0.14(+2.19%)
Feb 11, 2013 6.340 6.485 6.308 6.474 687,621 +0.14(+2.24%)
Feb 08, 2013 6.363 6.379 6.285 6.332 625,626 -0.01(-0.12%)
Feb 07, 2013 6.442 6.450 6.293 6.340 633,125 -0.07(-1.11%)
Feb 06, 2013 6.387 6.411 6.300 6.411 998,392 +0.06(+0.99%)
Feb 04, 2013 6.489 6.592 6.308 6.348 885,210 -0.21(-3.24%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.