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 )

39.35 -0.08 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 31, 2002 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
Jul 30, 2002 3.700 3.750 3.650 3.710 3,600 -0.09(-2.37%)
Jul 29, 2002 3.600 3.800 3.600 3.800 1,200 +0.15(+4.11%)
Jul 26, 2002 3.650 3.700 3.650 3.650 2,000 -0.10(-2.67%)
Jul 25, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 24, 2002 3.650 3.750 3.650 3.750 8,400 +0.10(+2.74%)
Jul 23, 2002 3.650 3.650 3.650 3.650 300 -0.05(-1.35%)
Jul 22, 2002 3.800 3.800 3.700 3.700 2,300 +0.00(+0.00%)
Jul 19, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 17, 2002 3.700 3.700 3.700 3.700 0 -0.05(-1.33%)
Jul 12, 2002 3.600 3.760 3.600 3.750 10,100 +0.25(+7.14%)
Jul 11, 2002 3.500 3.500 3.500 3.500 500 -0.05(-1.41%)
Jul 10, 2002 3.650 3.650 3.550 3.550 150,000 -0.10(-2.74%)
Jul 09, 2002 3.650 3.650 3.650 3.650 100 +0.00(+0.00%)
Jul 08, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 05, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 04, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 03, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 02, 2002 3.750 3.750 3.650 3.650 5,700 +0.05(+1.39%)
Jul 01, 2002 3.800 3.800 3.600 3.600 2,900 -0.25(-6.49%)
Jun 28, 2002 3.900 3.900 3.750 3.850 1,000 -0.05(-1.28%)
Jun 27, 2002 4.100 4.100 3.900 3.900 300 -0.10(-2.50%)
Jun 26, 2002 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Jun 25, 2002 3.800 4.000 3.800 4.000 10,000 +0.09(+2.30%)
Jun 21, 2002 4.000 4.010 3.910 3.910 500 +0.01(+0.26%)
Jun 20, 2002 3.900 3.900 3.900 3.900 18,000 -0.06(-1.52%)
Jun 19, 2002 4.150 4.150 3.950 3.960 3,100 -0.29(-6.82%)
Jun 18, 2002 4.300 4.300 4.250 4.250 150,000 -0.10(-2.30%)
Jun 17, 2002 4.100 4.350 4.100 4.350 1,500 +0.15(+3.57%)
Jun 14, 2002 4.200 4.200 4.200 4.200 0 -0.05(-1.18%)
Jun 12, 2002 4.250 4.250 4.250 4.250 2,300 -0.10(-2.30%)
Jun 11, 2002 4.250 4.350 4.250 4.350 1,000 +0.20(+4.82%)
Jun 10, 2002 4.150 4.150 4.150 4.150 1,000 -0.10(-2.35%)
Jun 07, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jun 06, 2002 4.250 4.250 4.250 4.250 300 -0.05(-1.16%)
Jun 05, 2002 4.300 4.300 4.300 4.300 0 +0.20(+4.88%)
May 31, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 28, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 27, 2002 3.900 4.100 3.900 4.100 700 +0.00(+0.00%)
May 24, 2002 3.900 4.100 3.900 4.100 700 +0.10(+2.50%)
May 23, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 22, 2002 4.100 4.100 4.000 4.000 8,800 -0.10(-2.44%)
May 21, 2002 4.150 4.150 4.050 4.100 7,400 +0.10(+2.50%)
May 20, 2002 3.900 4.000 3.900 4.000 3,500 +0.00(+0.00%)
May 17, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 16, 2002 4.050 4.050 4.000 4.000 3,200 -0.10(-2.44%)
May 15, 2002 4.150 4.150 4.100 4.100 5,200 +0.08(+1.99%)
May 14, 2002 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
May 13, 2002 4.030 4.030 4.020 4.020 5,000 -0.08(-1.95%)
May 10, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 09, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 08, 2002 4.150 4.150 4.100 4.100 1,000 -0.07(-1.68%)
May 07, 2002 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
May 06, 2002 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
May 03, 2002 4.160 4.170 4.160 4.170 700 -0.17(-3.92%)
May 02, 2002 4.250 4.340 4.250 4.340 600 +0.19(+4.58%)
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.