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 )

35.28 -0.19 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 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, 2012 10.05 10.00 10.00 10.00 2,800 -0.07(-0.66%)
Feb 27, 2012 10.00 10.25 10.00 10.07 8,318 +0.17(+1.72%)
Feb 24, 2012 10.00 10.00 9.900 9.900 5,189 -0.10(-1.00%)
Feb 23, 2012 10.02 10.02 10.00 10.00 540 -0.03(-0.30%)
Feb 22, 2012 9.980 10.03 9.980 10.03 714 +0.20(+2.03%)
Feb 21, 2012 10.00 10.00 9.750 9.830 2,020 -0.19(-1.90%)
Feb 16, 2012 9.990 10.02 10.02 10.02 700 +0.02(+0.21%)
Feb 15, 2012 10.05 10.05 9.999 9.999 1,045 +0.05(+0.49%)
Feb 14, 2012 9.850 9.970 9.800 9.950 2,855 -0.10(-1.00%)
Feb 13, 2012 10.05 10.05 10.05 10.05 170 +0.00(+0.01%)
Feb 10, 2012 9.990 10.05 9.990 10.05 1,050 +0.06(+0.59%)
Feb 09, 2012 9.990 9.990 9.970 9.990 700 +0.00(+0.00%)
Feb 08, 2012 9.930 9.990 9.930 9.990 685 +0.04(+0.40%)
Feb 07, 2012 9.850 9.950 9.800 9.950 1,500 +0.15(+1.53%)
Feb 06, 2012 9.900 10.05 9.500 9.800 6,466 -0.25(-2.49%)
Feb 03, 2012 10.00 10.05 9.922 10.05 5,873 +0.05(+0.50%)
Feb 02, 2012 10.01 10.01 9.867 10.00 837 -0.05(-0.50%)
Feb 01, 2012 10.00 10.05 10.00 10.05 3,200 +0.05(+0.50%)
Jan 31, 2012 10.00 10.00 10.00 10.00 224 +0.14(+1.42%)
Jan 30, 2012 10.01 10.01 9.860 9.860 624 -0.17(-1.69%)
Jan 27, 2012 9.880 10.04 9.880 10.03 7,980 +0.13(+1.31%)
Jan 26, 2012 9.850 9.900 9.850 9.900 3,357 +0.15(+1.54%)
Jan 25, 2012 11.54 11.54 9.750 9.750 1,063 -0.00(-0.00%)
Jan 24, 2012 9.790 9.790 9.750 9.750 1,300 -0.04(-0.41%)
Jan 23, 2012 9.740 9.790 9.740 9.790 800 +0.04(+0.41%)
Jan 20, 2012 9.750 9.750 9.604 9.750 1,049 -0.15(-1.52%)
Jan 19, 2012 9.900 9.900 9.750 9.900 12,214 +0.15(+1.53%)
Jan 18, 2012 11.33 11.33 9.730 9.751 4,992 +0.15(+1.57%)
Jan 17, 2012 9.620 9.620 9.600 9.600 300 -0.10(-1.03%)
Jan 13, 2012 9.690 9.700 9.660 9.700 300 -0.05(-0.51%)
Jan 12, 2012 9.710 9.750 9.600 9.750 4,285 -0.00(-0.00%)
Jan 11, 2012 9.530 9.750 9.500 9.750 37,365 +0.21(+2.20%)
Jan 10, 2012 9.540 9.540 9.540 9.540 500 -0.01(-0.10%)
Jan 05, 2012 9.550 9.550 9.550 9.550 200 +0.05(+0.53%)
Jan 04, 2012 9.510 9.566 9.500 9.500 1,132 +0.00(+0.00%)
Dec 30, 2011 9.390 9.520 9.390 9.500 2,001 +0.10(+1.06%)
Dec 29, 2011 9.450 9.450 9.170 9.400 5,497 -0.10(-1.05%)
Dec 28, 2011 9.500 9.520 9.420 9.500 3,373 +0.08(+0.85%)
Dec 27, 2011 9.440 9.440 9.420 9.420 600 -0.08(-0.84%)
Dec 22, 2011 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Dec 21, 2011 9.410 9.680 9.390 9.500 2,083 +0.05(+0.58%)
Dec 20, 2011 9.580 9.580 9.430 9.445 1,200 +0.03(+0.27%)
Dec 19, 2011 9.582 9.590 9.250 9.420 9,598 -0.12(-1.26%)
Dec 16, 2011 9.410 9.690 9.410 9.540 4,001 +0.27(+2.91%)
Dec 15, 2011 9.260 9.340 9.150 9.270 1,100 -0.13(-1.38%)
Dec 14, 2011 9.400 9.400 9.300 9.400 3,460 -0.10(-1.05%)
Dec 13, 2011 10.91 10.91 9.500 9.500 5,938 -0.06(-0.63%)
Dec 12, 2011 9.750 9.750 9.480 9.560 13,170 -0.17(-1.71%)
Dec 09, 2011 9.620 9.750 9.620 9.726 967 +0.13(+1.31%)
Dec 08, 2011 9.590 9.610 9.590 9.600 1,208 +0.09(+0.95%)
Dec 07, 2011 9.520 9.520 9.500 9.510 450 +0.01(+0.11%)
Dec 06, 2011 9.460 9.560 9.350 9.500 895 +0.05(+0.53%)
Dec 05, 2011 9.304 9.700 9.304 9.450 2,370 +0.02(+0.21%)
Dec 02, 2011 9.421 9.490 9.421 9.430 900 -0.14(-1.46%)
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.