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 )

36.00 -3.35 (-8.51%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Sep 30, 2004 8.900 9.200 8.900 9.200 3,300 +0.20(+2.22%)
Sep 29, 2004 8.920 9.000 8.920 9.000 2,100 +0.10(+1.12%)
Sep 28, 2004 8.910 8.990 8.900 8.900 4,800 +0.00(+0.02%)
Sep 27, 2004 8.800 8.899 8.750 8.899 3,100 -0.09(-1.02%)
Sep 24, 2004 8.850 8.990 8.850 8.990 900 +0.09(+1.01%)
Sep 23, 2004 8.850 8.990 8.800 8.900 3,300 +0.04(+0.45%)
Sep 22, 2004 8.950 8.960 8.860 8.860 2,200 -0.18(-1.99%)
Sep 21, 2004 9.240 9.240 8.950 9.040 2,600 -0.20(-2.16%)
Sep 20, 2004 8.900 9.240 8.900 9.240 4,500 +0.24(+2.67%)
Sep 17, 2004 9.240 9.240 8.920 9.000 5,100 -0.05(-0.55%)
Sep 16, 2004 8.850 9.180 8.850 9.050 4,600 +0.26(+2.96%)
Sep 15, 2004 9.000 9.000 8.790 8.790 2,800 -0.20(-2.22%)
Sep 14, 2004 9.040 9.040 8.990 8.990 1,800 -0.06(-0.66%)
Sep 13, 2004 9.040 9.050 8.750 9.050 17,200 +0.08(+0.89%)
Sep 10, 2004 9.050 9.050 8.910 8.970 6,300 -0.07(-0.77%)
Sep 09, 2004 9.120 9.250 9.040 9.040 8,100 -0.07(-0.77%)
Sep 08, 2004 9.080 9.280 9.050 9.110 29,900 +0.11(+1.22%)
Sep 07, 2004 8.750 9.000 8.700 9.000 29,600 +0.37(+4.29%)
Sep 03, 2004 8.600 8.700 8.550 8.630 2,400 -0.07(-0.80%)
Sep 02, 2004 8.700 8.730 8.610 8.700 3,800 +0.10(+1.16%)
Sep 01, 2004 8.500 8.870 8.500 8.600 6,800 +0.11(+1.30%)
Aug 31, 2004 8.620 8.660 8.302 8.490 6,700 -0.03(-0.35%)
Aug 30, 2004 8.870 8.870 8.400 8.520 18,300 -0.23(-2.63%)
Aug 27, 2004 8.250 8.750 8.160 8.750 22,200 +0.50(+6.06%)
Aug 26, 2004 7.511 8.250 7.511 8.250 15,200 +0.65(+8.55%)
Aug 25, 2004 7.550 7.600 7.510 7.600 2,000 +0.05(+0.66%)
Aug 24, 2004 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Aug 23, 2004 7.340 7.570 7.340 7.550 7,200 +0.14(+1.89%)
Aug 20, 2004 7.330 7.410 7.330 7.410 900 +0.01(+0.14%)
Aug 19, 2004 7.440 7.450 7.400 7.400 2,900 -0.10(-1.33%)
Aug 18, 2004 7.412 7.500 7.400 7.500 2,900 +0.01(+0.13%)
Aug 17, 2004 7.400 7.490 7.400 7.490 900 -0.02(-0.27%)
Aug 16, 2004 7.410 7.510 7.410 7.510 3,700 +0.00(+0.00%)
Aug 13, 2004 7.500 7.510 7.400 7.510 3,700 +0.00(+0.00%)
Aug 12, 2004 7.641 7.670 7.510 7.510 3,600 -0.04(-0.53%)
Aug 11, 2004 7.550 7.550 7.550 7.550 200 +0.00(+0.00%)
Aug 10, 2004 7.680 7.680 7.550 7.550 2,900 -0.13(-1.69%)
Aug 09, 2004 7.450 7.680 7.450 7.680 5,000 +0.18(+2.40%)
Aug 06, 2004 7.520 7.520 7.420 7.500 4,000 -0.18(-2.34%)
Aug 05, 2004 7.700 7.700 7.500 7.680 7,000 -0.03(-0.39%)
Aug 04, 2004 7.850 7.850 7.700 7.710 7,000 -0.18(-2.28%)
Aug 03, 2004 7.750 7.890 7.750 7.890 3,600 +0.05(+0.64%)
Aug 02, 2004 7.750 7.840 7.600 7.840 4,700 +0.14(+1.82%)
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%)
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.