Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Acme United Corp (NY: ACU )

39.12 -0.21 (-0.53%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 23, 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 (%)
Nov 30, 2009 9.200 9.250 9.200 9.250 300 +0.00(+0.00%)
Nov 27, 2009 9.250 9.250 9.200 9.250 1,600 -0.05(-0.54%)
Nov 25, 2009 9.300 9.301 9.300 9.300 2,000 -0.04(-0.37%)
Nov 24, 2009 9.310 9.350 9.300 9.335 600 +0.09(+0.92%)
Nov 23, 2009 9.430 9.430 9.250 9.250 1,058 -0.20(-2.12%)
Nov 20, 2009 9.390 9.450 9.370 9.450 700 +0.05(+0.53%)
Nov 19, 2009 9.500 9.500 9.312 9.400 4,400 +0.08(+0.86%)
Nov 18, 2009 9.311 9.400 9.310 9.320 1,000 +0.03(+0.27%)
Nov 17, 2009 11.22 9.830 9.260 9.295 9,229 -0.28(-2.88%)
Nov 16, 2009 9.420 9.590 9.090 9.570 4,358 +0.43(+4.71%)
Nov 13, 2009 8.660 9.660 8.660 9.140 8,697 +0.48(+5.54%)
Nov 12, 2009 8.820 8.910 8.650 8.660 102,308 -0.04(-0.46%)
Nov 11, 2009 8.600 8.700 8.600 8.700 3,540 +0.06(+0.68%)
Nov 10, 2009 8.600 8.780 8.550 8.642 9,378 +0.13(+1.55%)
Nov 09, 2009 8.500 8.510 8.500 8.510 560 +0.01(+0.12%)
Nov 06, 2009 8.500 8.500 8.400 8.500 2,361 +0.00(+0.00%)
Nov 05, 2009 8.310 8.500 8.300 8.500 4,664 +0.25(+3.03%)
Nov 04, 2009 8.250 8.300 8.250 8.250 1,090 +0.09(+1.10%)
Nov 03, 2009 8.970 8.970 8.110 8.160 6,550 -0.14(-1.69%)
Nov 02, 2009 8.610 8.610 8.250 8.300 2,100 -0.10(-1.19%)
Oct 30, 2009 8.650 8.710 8.250 8.400 7,148 -0.34(-3.89%)
Oct 29, 2009 9.550 9.550 8.520 8.740 26,566 -0.71(-7.51%)
Oct 28, 2009 9.700 9.700 9.450 9.450 18,414 -0.20(-2.07%)
Oct 27, 2009 9.880 9.880 9.640 9.650 4,239 -0.09(-0.92%)
Oct 26, 2009 9.750 9.850 9.650 9.740 5,600 +0.12(+1.25%)
Oct 23, 2009 9.680 9.800 9.620 9.620 17,500 -0.08(-0.82%)
Oct 22, 2009 9.770 9.900 9.670 9.700 23,773 -0.19(-1.92%)
Oct 21, 2009 10.06 10.10 9.700 9.890 38,400 -0.15(-1.49%)
Oct 20, 2009 9.850 10.19 9.850 10.04 12,400 +0.14(+1.41%)
Oct 19, 2009 9.970 10.05 9.800 9.900 13,461 -0.09(-0.92%)
Oct 16, 2009 10.02 10.02 9.930 9.992 8,100 -0.03(-0.28%)
Oct 15, 2009 10.00 10.29 9.980 10.02 34,300 +0.03(+0.30%)
Oct 14, 2009 9.995 10.02 9.980 9.990 32,696 +0.00(+0.00%)
Oct 13, 2009 10.00 10.25 9.940 9.990 44,001 -0.00(-0.04%)
Oct 12, 2009 9.898 10.00 9.851 9.993 4,700 -0.01(-0.07%)
Oct 09, 2009 9.890 10.00 9.886 10.00 2,833 +0.15(+1.52%)
Oct 08, 2009 9.950 9.950 9.850 9.850 10,351 -0.15(-1.50%)
Oct 07, 2009 9.300 10.00 9.300 10.00 21,913 +0.70(+7.53%)
Oct 06, 2009 9.150 9.300 9.060 9.300 1,000 +0.23(+2.51%)
Oct 05, 2009 9.150 9.150 9.050 9.072 5,200 -0.02(-0.25%)
Oct 02, 2009 9.020 9.100 9.020 9.095 3,600 +0.08(+0.94%)
Sep 29, 2009 9.010 9.010 9.010 9.010 0 +0.00(+0.00%)
Sep 28, 2009 9.010 9.010 9.010 9.010 1,100 +0.01(+0.11%)
Sep 25, 2009 9.070 9.070 8.999 9.000 22,103 +0.00(+0.00%)
Sep 24, 2009 9.210 9.210 9.000 9.000 4,500 -0.20(-2.17%)
Sep 23, 2009 9.200 9.200 9.200 9.200 1,700 +0.06(+0.71%)
Sep 22, 2009 9.100 9.140 9.120 9.135 1,439 +0.04(+0.39%)
Sep 18, 2009 9.100 9.100 9.100 9.100 7,900 +0.02(+0.22%)
Sep 17, 2009 9.080 9.100 9.080 9.080 3,000 -0.02(-0.22%)
Sep 16, 2009 9.080 9.140 9.040 9.100 5,889 +0.09(+1.00%)
Sep 15, 2009 9.010 9.010 9.010 9.010 1,000 +0.01(+0.11%)
Sep 14, 2009 9.010 9.010 9.000 9.000 4,650 -0.08(-0.88%)
Sep 11, 2009 9.080 9.080 9.080 9.080 600 +0.05(+0.55%)
Sep 10, 2009 8.940 9.030 8.940 9.030 3,300 +0.13(+1.46%)
Sep 09, 2009 8.940 8.940 8.900 8.900 1,400 +0.08(+0.91%)
Sep 08, 2009 8.860 8.910 8.820 8.820 490 -0.01(-0.11%)
Sep 04, 2009 8.810 8.940 8.800 8.830 3,000 +0.03(+0.34%)
Sep 03, 2009 8.860 8.860 8.800 8.800 800 -0.14(-1.57%)
Sep 02, 2009 8.840 8.940 8.840 8.940 400 +0.14(+1.59%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.