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 (%)
Aug 31, 2011 10.00 10.19 10.00 10.13 2,351 -0.00(-0.02%)
Aug 30, 2011 9.980 10.13 9.980 10.13 700 +0.09(+0.90%)
Aug 29, 2011 9.980 10.04 9.980 10.04 200 -0.06(-0.59%)
Aug 26, 2011 10.04 10.10 10.04 10.10 1,315 -0.03(-0.30%)
Aug 25, 2011 10.25 10.25 10.13 10.13 1,044 +0.03(+0.30%)
Aug 24, 2011 10.15 10.15 10.10 10.10 1,500 -0.15(-1.46%)
Aug 22, 2011 9.880 10.25 10.25 10.25 1,600 +0.39(+3.96%)
Aug 19, 2011 10.03 10.23 9.860 9.860 2,093 -0.14(-1.40%)
Aug 18, 2011 10.00 10.00 10.00 10.00 475 -0.10(-0.99%)
Aug 17, 2011 10.06 10.18 9.690 10.10 27,051 +0.19(+1.92%)
Aug 16, 2011 9.600 9.979 9.600 9.910 1,190 +0.40(+4.21%)
Aug 15, 2011 9.670 9.793 9.500 9.510 5,400 +0.11(+1.17%)
Aug 12, 2011 9.500 9.500 9.400 9.400 2,059 -0.10(-1.05%)
Aug 11, 2011 9.320 9.500 9.170 9.500 3,235 +0.19(+2.04%)
Aug 10, 2011 9.160 9.310 9.160 9.310 700 +0.11(+1.20%)
Aug 09, 2011 9.870 9.554 9.200 9.200 6,956 -0.30(-3.16%)
Aug 08, 2011 9.870 9.892 9.500 9.500 6,452 -0.48(-4.81%)
Aug 05, 2011 9.850 9.980 9.850 9.980 2,650 +0.11(+1.11%)
Aug 04, 2011 10.01 10.01 9.570 9.870 9,055 -0.14(-1.40%)
Aug 03, 2011 10.06 10.06 10.00 10.01 1,600 -0.07(-0.69%)
Aug 02, 2011 10.23 10.24 10.06 10.08 8,260 -0.03(-0.30%)
Aug 01, 2011 10.30 10.30 10.08 10.11 1,173 +0.01(+0.10%)
Jul 29, 2011 10.45 10.45 10.10 10.10 2,842 -0.05(-0.49%)
Jul 28, 2011 10.08 10.23 10.08 10.15 2,440 -0.07(-0.68%)
Jul 27, 2011 10.12 10.22 10.08 10.22 1,600 +0.10(+0.99%)
Jul 26, 2011 10.10 10.30 10.08 10.12 6,942 +0.04(+0.40%)
Jul 25, 2011 10.21 10.21 10.06 10.08 1,244 -0.12(-1.18%)
Jul 22, 2011 10.17 10.27 10.15 10.20 17,566 +0.09(+0.89%)
Jul 21, 2011 9.980 10.20 9.980 10.11 21,298 +0.16(+1.58%)
Jul 20, 2011 9.840 10.00 9.640 9.953 46,786 +0.27(+2.82%)
Jul 19, 2011 9.600 9.750 9.550 9.680 32,331 +0.08(+0.83%)
Jul 18, 2011 9.810 9.810 9.600 9.600 3,200 -0.18(-1.84%)
Jul 15, 2011 9.630 9.780 9.630 9.780 2,750 -0.05(-0.51%)
Jul 14, 2011 9.880 9.910 9.830 9.830 13,962 -0.10(-1.01%)
Jul 13, 2011 9.780 9.930 9.780 9.930 2,210 +0.22(+2.27%)
Jul 12, 2011 9.680 9.744 9.680 9.710 1,820 +0.00(+0.00%)
Jul 11, 2011 9.670 9.780 9.660 9.710 3,820 +0.00(+0.00%)
Jul 08, 2011 9.660 9.710 9.660 9.710 300 +0.02(+0.21%)
Jul 07, 2011 9.575 9.690 9.530 9.690 2,710 +0.19(+2.00%)
Jul 06, 2011 9.510 9.510 9.500 9.500 1,250 -0.19(-1.96%)
Jul 05, 2011 9.560 9.690 9.560 9.690 1,252 +0.20(+2.13%)
Jun 30, 2011 9.570 9.488 9.488 9.488 400 -0.04(-0.44%)
Jun 29, 2011 9.610 9.710 9.410 9.530 4,317 +0.02(+0.21%)
Jun 28, 2011 9.450 9.595 9.400 9.510 9,315 +0.15(+1.60%)
Jun 27, 2011 9.270 9.450 9.250 9.360 1,792 +0.21(+2.30%)
Jun 24, 2011 9.320 9.320 9.150 9.150 19,485 -0.15(-1.61%)
Jun 23, 2011 9.300 9.390 9.300 9.300 700 +0.00(+0.00%)
Jun 22, 2011 9.300 9.300 9.300 9.300 1,300 -0.03(-0.32%)
Jun 21, 2011 9.400 9.400 9.330 9.330 600 +0.03(+0.32%)
Jun 20, 2011 9.400 9.400 9.300 9.300 4,100 -0.20(-2.11%)
Jun 17, 2011 9.500 9.500 9.500 9.500 109 +0.10(+1.06%)
Jun 16, 2011 9.400 9.500 9.400 9.400 7,134 +0.00(+0.00%)
Jun 15, 2011 9.400 9.400 9.400 9.400 282 +0.00(+0.00%)
Jun 14, 2011 9.400 9.500 9.360 9.400 3,120 -0.10(-1.05%)
Jun 13, 2011 9.300 9.500 9.300 9.500 4,008 +0.19(+2.04%)
Jun 10, 2011 9.317 9.350 9.300 9.310 13,200 -0.04(-0.43%)
Jun 09, 2011 9.340 9.350 9.300 9.350 1,460 +0.05(+0.54%)
Jun 08, 2011 9.310 9.340 9.290 9.300 4,000 -0.05(-0.53%)
Jun 07, 2011 9.300 9.364 9.300 9.350 1,900 +0.05(+0.54%)
Jun 06, 2011 9.300 9.430 9.300 9.300 3,046 +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.