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 )

39.20 -0.13 (-0.33%)
Streaming Delayed Price Updated: 12:20 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 (%)
Jul 30, 2004 7.650 7.700 7.600 7.700 900 +0.05(+0.65%)
Jul 29, 2004 7.650 7.840 7.580 7.650 19,700 +0.05(+0.66%)
Jul 28, 2004 7.580 7.670 7.580 7.600 4,400 +0.10(+1.33%)
Jul 27, 2004 7.840 7.900 7.460 7.500 20,200 -0.29(-3.72%)
Jul 26, 2004 7.450 7.800 7.330 7.790 23,400 +0.53(+7.30%)
Jul 23, 2004 7.000 7.300 7.000 7.260 20,800 +0.44(+6.45%)
Jul 22, 2004 6.800 6.820 6.660 6.820 4,200 +0.02(+0.27%)
Jul 21, 2004 6.801 6.801 6.801 6.801 100 +0.00(+0.02%)
Jul 20, 2004 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jul 19, 2004 6.800 6.800 6.800 6.800 100 -0.10(-1.45%)
Jul 16, 2004 6.900 6.900 6.900 6.900 100 -0.05(-0.72%)
Jul 15, 2004 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 14, 2004 6.850 6.950 6.850 6.950 2,900 +0.25(+3.73%)
Jul 13, 2004 6.702 6.702 6.700 6.700 300 -0.05(-0.74%)
Jul 12, 2004 6.830 6.830 6.700 6.750 3,400 -0.18(-2.60%)
Jul 09, 2004 7.000 7.000 6.700 6.930 13,900 -0.17(-2.39%)
Jul 08, 2004 7.240 7.250 7.100 7.100 1,800 -0.05(-0.70%)
Jul 07, 2004 7.100 7.180 7.090 7.150 4,900 +0.15(+2.14%)
Jul 06, 2004 6.950 7.000 6.930 7.000 23,900 -0.33(-4.48%)
Jul 02, 2004 7.330 7.330 7.210 7.329 1,200 -0.07(-0.97%)
Jul 01, 2004 7.500 7.500 7.400 7.400 1,500 -0.10(-1.33%)
Jun 30, 2004 7.450 7.500 7.410 7.500 5,700 +0.07(+0.94%)
Jun 29, 2004 7.290 7.430 7.170 7.430 6,300 +0.15(+2.06%)
Jun 28, 2004 7.200 7.280 7.200 7.280 1,500 -0.01(-0.14%)
Jun 25, 2004 7.210 7.290 7.170 7.290 3,100 -0.01(-0.14%)
Jun 24, 2004 7.250 7.440 7.200 7.300 6,600 +0.06(+0.83%)
Jun 23, 2004 7.250 7.250 7.150 7.240 4,100 +0.00(+0.00%)
Jun 22, 2004 7.200 7.240 7.110 7.240 4,900 -0.04(-0.55%)
Jun 21, 2004 7.200 7.290 7.200 7.280 1,900 +0.15(+2.16%)
Jun 18, 2004 7.450 7.450 7.050 7.126 9,200 -0.35(-4.73%)
Jun 17, 2004 7.490 7.490 7.410 7.480 1,800 +0.03(+0.40%)
Jun 16, 2004 7.450 7.740 7.450 7.450 13,500 +0.00(+0.00%)
Jun 15, 2004 7.400 7.510 7.380 7.450 9,300 +0.05(+0.68%)
Jun 14, 2004 7.400 7.410 7.390 7.400 4,000 +0.00(+0.00%)
Jun 10, 2004 7.450 7.450 7.400 7.400 1,300 -0.05(-0.67%)
Jun 09, 2004 7.340 7.450 7.340 7.450 1,800 +0.12(+1.64%)
Jun 08, 2004 7.400 7.420 7.330 7.330 1,500 -0.07(-0.95%)
Jun 07, 2004 7.300 7.460 7.300 7.400 9,700 +0.05(+0.68%)
Jun 04, 2004 7.050 7.350 7.050 7.350 6,200 +0.17(+2.37%)
Jun 03, 2004 7.150 7.250 7.150 7.180 5,800 +0.08(+1.13%)
Jun 02, 2004 7.200 7.200 7.100 7.100 4,000 -0.06(-0.84%)
Jun 01, 2004 7.090 7.160 7.050 7.160 3,700 +0.16(+2.29%)
May 28, 2004 6.920 7.000 6.920 7.000 1,300 +0.15(+2.19%)
May 27, 2004 7.190 7.190 6.760 6.850 9,300 -0.25(-3.52%)
May 26, 2004 6.990 7.100 6.980 7.100 10,600 +0.10(+1.43%)
May 25, 2004 7.000 7.000 6.990 7.000 13,100 +0.19(+2.79%)
May 24, 2004 7.000 7.000 6.750 6.810 17,200 +0.06(+0.89%)
May 21, 2004 6.060 6.750 6.060 6.750 8,800 +0.69(+11.39%)
May 20, 2004 6.030 6.060 6.030 6.060 2,600 +0.02(+0.33%)
May 19, 2004 6.050 6.050 6.000 6.040 1,100 +0.00(+0.00%)
May 18, 2004 6.040 6.040 6.040 6.040 1,500 +0.10(+1.68%)
May 17, 2004 5.940 5.940 5.940 5.940 200 +0.05(+0.85%)
May 14, 2004 5.900 5.900 5.890 5.890 1,000 +0.00(+0.00%)
May 13, 2004 5.890 5.890 5.890 5.890 500 +0.01(+0.17%)
May 12, 2004 5.930 5.930 5.880 5.880 1,800 -0.10(-1.67%)
May 11, 2004 5.980 5.980 5.980 5.980 100 -0.01(-0.17%)
May 10, 2004 6.060 6.090 5.990 5.990 20,800 -0.03(-0.50%)
May 07, 2004 6.020 6.020 6.020 6.020 0 +0.00(+0.00%)
May 06, 2004 6.150 6.150 6.000 6.020 5,200 +0.01(+0.17%)
May 05, 2004 6.010 6.010 6.010 6.010 6,300 -0.01(-0.17%)
May 04, 2004 6.020 6.020 6.020 6.020 0 +0.00(+0.00%)
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.