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 )

40.72 -0.85 (-2.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2002 4.150 4.150 4.150 4.150 1,400 -0.10(-2.35%)
Apr 29, 2002 4.250 4.250 4.250 4.250 1,000 -0.10(-2.30%)
Apr 26, 2002 4.300 4.360 4.300 4.350 3,600 +0.00(+0.00%)
Apr 25, 2002 4.160 4.350 4.150 4.350 4,100 +0.15(+3.57%)
Apr 24, 2002 4.150 4.200 4.150 4.200 4,200 +0.05(+1.20%)
Apr 23, 2002 4.090 4.150 4.000 4.150 14,100 +0.15(+3.75%)
Apr 22, 2002 4.150 4.150 4.000 4.000 24,000 -0.20(-4.76%)
Apr 19, 2002 4.750 4.750 4.200 4.200 19,900 -0.50(-10.64%)
Apr 18, 2002 4.690 4.700 4.550 4.700 4,800 +0.10(+2.17%)
Apr 17, 2002 4.600 4.600 4.600 4.600 500 +0.10(+2.22%)
Apr 16, 2002 4.700 4.700 4.350 4.500 6,200 -0.20(-4.26%)
Apr 15, 2002 4.550 4.940 4.550 4.700 16,100 +0.15(+3.30%)
Apr 12, 2002 4.550 4.700 4.450 4.550 4,400 +0.05(+1.11%)
Apr 11, 2002 4.090 4.500 4.050 4.500 33,000 +0.50(+12.50%)
Apr 10, 2002 4.000 4.000 4.000 4.000 2,500 +0.00(+0.00%)
Apr 09, 2002 3.900 4.000 3.800 4.000 2,400 +0.20(+5.26%)
Apr 08, 2002 4.020 4.020 3.800 3.800 4,200 -0.25(-6.17%)
Apr 05, 2002 4.000 4.050 4.000 4.050 4,500 +0.15(+3.85%)
Apr 04, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Apr 03, 2002 3.900 3.900 3.900 3.900 800 -0.10(-2.50%)
Apr 02, 2002 3.900 4.000 3.700 4.000 4,200 +0.00(+0.00%)
Apr 01, 2002 4.000 4.000 4.000 4.000 1,000 +0.05(+1.27%)
Mar 29, 2002 3.900 3.950 3.800 3.950 1,900 +0.00(+0.00%)
Mar 28, 2002 3.900 3.950 3.800 3.950 1,900 +0.15(+3.95%)
Mar 27, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 26, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 25, 2002 3.950 3.950 3.800 3.800 800 -0.20(-5.00%)
Mar 22, 2002 4.000 4.000 4.000 4.000 1,900 +0.00(+0.00%)
Mar 21, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 20, 2002 4.000 4.000 4.000 4.000 2,900 +0.00(+0.00%)
Mar 19, 2002 3.950 4.000 3.950 4.000 4,000 +0.05(+1.27%)
Mar 18, 2002 3.850 3.950 3.850 3.950 800 +0.05(+1.28%)
Mar 15, 2002 3.890 3.900 3.890 3.900 200 +0.05(+1.30%)
Mar 14, 2002 3.900 3.900 3.730 3.850 2,900 -0.15(-3.75%)
Mar 13, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 12, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 11, 2002 3.950 4.000 3.950 4.000 900 +0.15(+3.90%)
Mar 08, 2002 3.900 3.900 3.850 3.850 1,500 -0.15(-3.75%)
Mar 07, 2002 3.900 4.000 3.900 4.000 1,500 +0.10(+2.56%)
Mar 06, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Mar 05, 2002 3.900 3.900 3.800 3.900 2,000 -0.10(-2.50%)
Mar 04, 2002 4.050 4.050 4.000 4.000 4,400 -0.10(-2.44%)
Mar 01, 2002 4.100 4.100 4.100 4.100 800 +0.00(+0.00%)
Feb 28, 2002 4.050 4.140 4.050 4.100 3,400 +0.10(+2.50%)
Feb 27, 2002 3.900 4.000 3.900 4.000 1,000 +0.15(+3.90%)
Feb 26, 2002 3.800 3.850 3.800 3.850 900 +0.15(+4.05%)
Feb 25, 2002 3.550 3.700 3.550 3.700 1,200 +0.05(+1.37%)
Feb 22, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Feb 21, 2002 3.550 3.650 3.550 3.650 1,600 +0.09(+2.53%)
Feb 20, 2002 3.650 3.650 3.560 3.560 4,000 -0.19(-5.07%)
Feb 19, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 18, 2002 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Feb 15, 2002 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Feb 14, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 13, 2002 3.750 3.750 3.750 3.750 800 +0.00(+0.00%)
Feb 12, 2002 3.750 3.750 3.750 3.750 14,000 +0.00(+0.00%)
Feb 11, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 08, 2002 3.550 3.750 3.550 3.750 600 +0.24(+6.84%)
Feb 07, 2002 3.600 3.600 3.510 3.510 2,900 -0.19(-5.14%)
Feb 06, 2002 3.700 3.700 3.700 3.700 500 -0.10(-2.63%)
Feb 05, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 04, 2002 3.790 3.800 3.790 3.800 700 +0.05(+1.33%)
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.