Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Acme United Corp (NY: ACU )

35.49 +0.13 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 9.500 9.610 9.500 9.520 8,378 -0.03(-0.31%)
Dec 30, 2010 9.580 9.740 9.540 9.550 34,476 -0.01(-0.10%)
Dec 29, 2010 9.540 9.590 9.520 9.560 2,100 +0.06(+0.63%)
Dec 28, 2010 9.500 9.930 9.480 9.500 14,265 -0.05(-0.52%)
Dec 27, 2010 9.450 9.600 9.450 9.550 1,500 +0.09(+0.95%)
Dec 23, 2010 9.820 10.05 9.460 9.460 11,598 -0.14(-1.46%)
Dec 22, 2010 9.740 9.740 9.600 9.600 3,284 -0.04(-0.41%)
Dec 21, 2010 9.700 9.750 9.400 9.640 27,740 +0.12(+1.26%)
Dec 20, 2010 9.520 9.570 9.520 9.520 2,963 +0.00(+0.00%)
Dec 17, 2010 9.660 9.680 9.500 9.520 20,175 -0.13(-1.35%)
Dec 16, 2010 9.650 9.670 9.650 9.650 675 -0.08(-0.86%)
Dec 15, 2010 9.900 9.900 9.734 9.734 550 -0.07(-0.67%)
Dec 14, 2010 9.700 9.800 9.590 9.800 3,998 +0.03(+0.31%)
Dec 13, 2010 9.810 9.810 9.750 9.770 3,593 +0.02(+0.21%)
Dec 10, 2010 9.670 9.750 9.550 9.750 8,116 -0.15(-1.52%)
Dec 09, 2010 9.850 9.900 9.750 9.900 1,100 +0.25(+2.59%)
Dec 08, 2010 9.660 9.660 9.650 9.650 3,400 -0.15(-1.53%)
Dec 07, 2010 9.500 9.800 9.500 9.800 14,536 +0.20(+2.08%)
Dec 06, 2010 9.750 9.750 9.550 9.600 4,188 -0.15(-1.54%)
Dec 02, 2010 9.750 9.750 9.750 9.750 0 +0.13(+1.35%)
Dec 01, 2010 9.750 9.790 9.620 9.620 2,192 -0.03(-0.31%)
Nov 30, 2010 9.660 9.660 9.510 9.650 5,427 +0.05(+0.52%)
Nov 29, 2010 9.770 9.900 9.550 9.600 5,977 -0.24(-2.44%)
Nov 26, 2010 9.840 9.840 9.840 9.840 120 +0.00(+0.00%)
Nov 24, 2010 9.750 9.840 9.840 9.840 2,097 -0.08(-0.81%)
Nov 23, 2010 9.750 9.920 9.750 9.920 1,099 +0.32(+3.33%)
Nov 19, 2010 9.600 9.600 9.600 9.600 0 -0.10(-1.03%)
Nov 16, 2010 9.700 9.700 9.700 9.700 0 +0.15(+1.57%)
Nov 15, 2010 9.630 9.630 9.550 9.550 619 -0.08(-0.83%)
Nov 12, 2010 9.620 9.750 9.500 9.630 1,526 -0.16(-1.63%)
Nov 11, 2010 9.980 9.990 9.790 9.790 3,199 -0.21(-2.10%)
Nov 10, 2010 9.580 10.00 9.550 10.000 5,700 +0.45(+4.71%)
Nov 09, 2010 9.680 9.680 9.550 9.550 2,900 -0.14(-1.43%)
Nov 08, 2010 9.850 9.940 9.590 9.689 2,958 -0.36(-3.59%)
Nov 05, 2010 9.860 10.05 9.850 10.05 1,250 +0.20(+2.03%)
Nov 04, 2010 9.800 10.05 9.800 9.850 4,003 +0.05(+0.51%)
Nov 03, 2010 10.05 10.05 9.800 9.800 600 -0.16(-1.61%)
Nov 02, 2010 9.960 9.960 9.960 9.960 5,350 +0.06(+0.61%)
Nov 01, 2010 9.750 10.25 9.750 9.900 7,100 +0.10(+1.02%)
Oct 29, 2010 9.680 9.800 9.590 9.800 5,905 +0.10(+1.03%)
Oct 28, 2010 9.940 9.940 9.660 9.700 4,500 -0.19(-1.92%)
Oct 27, 2010 9.970 10.00 9.660 9.890 10,131 -0.39(-3.79%)
Oct 25, 2010 10.28 10.28 10.28 10.28 104 +0.18(+1.78%)
Oct 22, 2010 10.18 10.30 10.10 10.10 2,072 +0.10(+1.00%)
Oct 21, 2010 10.40 10.64 10.00 10.00 3,333 -0.29(-2.81%)
Oct 20, 2010 10.17 10.40 10.16 10.29 1,330 +0.01(+0.09%)
Oct 18, 2010 10.10 10.28 10.28 10.28 2,200 +0.31(+3.11%)
Oct 15, 2010 10.00 10.00 9.900 9.970 775 -0.12(-1.19%)
Oct 13, 2010 10.04 10.09 10.09 10.09 1,400 -0.11(-1.08%)
Oct 12, 2010 10.25 10.25 10.06 10.20 1,400 -0.26(-2.49%)
Oct 11, 2010 10.22 10.60 10.22 10.46 3,102 +0.26(+2.55%)
Oct 08, 2010 10.20 10.33 9.940 10.20 4,400 +0.20(+2.00%)
Oct 07, 2010 9.930 10.00 9.680 10.00 8,851 +0.06(+0.60%)
Oct 06, 2010 10.14 10.14 9.940 9.940 29,550 -0.36(-3.50%)
Oct 05, 2010 10.55 10.57 10.21 10.30 1,600 -0.03(-0.29%)
Oct 04, 2010 10.41 10.58 10.26 10.33 1,100 -0.09(-0.86%)
Oct 01, 2010 10.42 10.50 10.35 10.42 806 -0.04(-0.38%)
Sep 30, 2010 10.62 10.78 10.46 10.46 1,300 -0.08(-0.76%)
Sep 29, 2010 10.55 10.77 10.44 10.54 3,738 -0.36(-3.30%)
Sep 28, 2010 10.86 11.00 10.77 10.90 2,799 +0.04(+0.37%)
Sep 27, 2010 10.37 10.98 10.37 10.86 7,317 +0.50(+4.83%)
Sep 24, 2010 10.19 10.36 10.15 10.36 24,800 +0.20(+1.97%)
Sep 23, 2010 10.05 10.24 10.05 10.16 10,100 +0.04(+0.42%)
Sep 22, 2010 10.12 10.12 9.830 10.12 2,800 -0.01(-0.13%)
Sep 21, 2010 10.00 10.17 10.000 10.13 25,053 +0.12(+1.20%)
Sep 20, 2010 9.770 10.07 9.720 10.01 16,347 +0.26(+2.67%)
Sep 17, 2010 9.750 9.760 9.750 9.750 1,700 -0.10(-1.02%)
Sep 15, 2010 9.900 9.900 9.720 9.850 31,603 +0.07(+0.72%)
Sep 14, 2010 9.810 9.890 9.780 9.780 6,314 -0.03(-0.31%)
Sep 13, 2010 9.670 9.820 9.640 9.810 1,102 +0.15(+1.55%)
Sep 10, 2010 9.740 9.750 9.650 9.660 30,129 +0.03(+0.31%)
Sep 09, 2010 9.730 9.750 9.630 9.630 8,100 -0.08(-0.82%)
Sep 08, 2010 9.630 9.720 9.630 9.710 5,203 -0.01(-0.10%)
Sep 07, 2010 9.890 10.00 9.670 9.720 3,700 -0.18(-1.82%)
Sep 03, 2010 9.850 9.970 9.850 9.900 3,130 -0.07(-0.71%)
Sep 02, 2010 9.970 9.970 9.970 9.970 100 +0.02(+0.21%)
Sep 01, 2010 9.910 10.02 9.910 9.950 2,000 +0.00(+0.00%)
Aug 31, 2010 10.02 10.02 9.650 9.950 15,138 +0.00(+0.00%)
Aug 30, 2010 10.13 10.15 9.950 9.950 7,900 -0.30(-2.93%)
Aug 27, 2010 10.25 10.33 10.15 10.25 2,160 +0.10(+0.99%)
Aug 26, 2010 10.15 10.15 10.15 10.15 700 -0.09(-0.88%)
Aug 25, 2010 10.24 10.24 10.24 10.24 162 -0.12(-1.16%)
Aug 24, 2010 10.40 10.40 10.35 10.36 7,700 -0.08(-0.77%)
Aug 23, 2010 10.44 10.44 10.44 10.44 358 +0.00(+0.00%)
Aug 20, 2010 10.54 10.65 10.44 10.44 2,643 +0.01(+0.10%)
Aug 19, 2010 10.48 10.48 10.31 10.43 700 -0.22(-2.07%)
Aug 17, 2010 10.65 10.65 10.65 10.65 100 +0.04(+0.42%)
Aug 13, 2010 10.65 10.61 10.61 10.61 2,900 -0.04(-0.42%)
Aug 12, 2010 10.55 10.65 10.55 10.65 4,445 +0.20(+1.91%)
Aug 11, 2010 10.51 10.51 10.41 10.45 5,500 -0.16(-1.47%)
Aug 10, 2010 10.61 10.63 10.61 10.61 1,700 -0.00(-0.04%)
Aug 09, 2010 10.45 10.61 10.33 10.61 17,269 +0.26(+2.51%)
Aug 06, 2010 10.35 10.55 10.32 10.35 9,904 -0.14(-1.33%)
Aug 05, 2010 10.34 10.52 10.34 10.49 40,796 +0.04(+0.38%)
Aug 04, 2010 10.32 10.45 10.28 10.45 3,609 +0.24(+2.35%)
Aug 03, 2010 10.04 10.21 10.04 10.21 8,500 +0.11(+1.09%)
Aug 02, 2010 9.970 10.10 9.970 10.10 3,572 +0.03(+0.30%)
Jul 30, 2010 10.07 10.07 10.07 10.07 400 -0.05(-0.49%)
Jul 29, 2010 10.14 10.20 10.03 10.12 2,950 +0.07(+0.70%)
Jul 28, 2010 10.20 10.20 10.05 10.05 6,944 -0.18(-1.76%)
Jul 27, 2010 10.15 10.28 10.15 10.23 9,985 +0.18(+1.79%)
Jul 26, 2010 10.15 10.15 10.00 10.05 6,966 -0.10(-0.99%)
Jul 23, 2010 10.15 10.15 10.08 10.15 5,600 -0.07(-0.68%)
Jul 22, 2010 10.16 10.22 10.05 10.22 1,000 +0.07(+0.69%)
Jul 21, 2010 10.17 10.17 10.15 10.15 417 +0.10(+1.00%)
Jul 20, 2010 10.02 10.05 10.00 10.05 1,120 +0.00(+0.00%)
Jul 19, 2010 10.02 10.12 10.00 10.05 10,273 +0.05(+0.50%)
Jul 16, 2010 10.00 10.10 10.00 10.00 10,725 -0.06(-0.60%)
Jul 15, 2010 10.10 10.10 10.02 10.06 610 +0.04(+0.40%)
Jul 14, 2010 10.05 10.15 9.620 10.02 20,339 -0.26(-2.53%)
Jul 13, 2010 10.30 10.37 10.11 10.28 8,520 +0.00(+0.00%)
Jul 12, 2010 10.00 10.40 10.00 10.28 12,000 +0.00(+0.00%)
Jul 09, 2010 10.28 10.38 10.04 10.28 15,642 -0.02(-0.19%)
Jul 08, 2010 10.50 10.51 10.28 10.30 6,805 -0.30(-2.83%)
Jul 07, 2010 10.70 10.70 10.60 10.60 3,800 +0.10(+0.95%)
Jul 06, 2010 10.45 10.65 10.45 10.50 8,052 -0.06(-0.62%)
Jul 02, 2010 10.56 10.60 10.34 10.56 4,680 +0.16(+1.59%)
Jul 01, 2010 10.70 10.70 10.21 10.40 6,605 -0.20(-1.89%)
Jun 30, 2010 11.00 11.00 10.30 10.60 9,719 -0.55(-4.93%)
Jun 29, 2010 11.13 11.24 11.12 11.15 2,783 -0.74(-6.22%)
Jun 25, 2010 11.89 12.00 11.39 11.89 23,999 +0.54(+4.76%)
Jun 24, 2010 11.41 11.71 11.35 11.35 10,170 -0.08(-0.70%)
Jun 23, 2010 11.33 11.48 11.33 11.43 750 -0.05(-0.44%)
Jun 21, 2010 11.39 11.48 11.48 11.48 32,500 -0.04(-0.35%)
Jun 18, 2010 11.52 11.74 11.30 11.52 78,664 +0.27(+2.40%)
Jun 16, 2010 11.30 11.25 11.25 11.25 12,400 -0.25(-2.17%)
Jun 15, 2010 11.60 11.80 11.17 11.50 98,848 -0.22(-1.88%)
Jun 14, 2010 11.75 11.75 11.60 11.72 2,200 +0.22(+1.91%)
Jun 11, 2010 11.75 11.75 11.50 11.50 2,000 -0.32(-2.69%)
Jun 10, 2010 11.84 12.00 11.80 11.82 2,593 -0.08(-0.69%)
Jun 09, 2010 11.35 12.14 11.35 11.90 15,150 +0.55(+4.85%)
Jun 08, 2010 11.46 11.49 11.35 11.35 2,573 -0.10(-0.87%)
Jun 07, 2010 11.55 11.77 11.12 11.45 37,476 -0.20(-1.72%)
Jun 04, 2010 11.65 11.75 11.55 11.65 10,475 -0.21(-1.77%)
Jun 03, 2010 11.85 11.95 11.76 11.86 6,986 +0.16(+1.37%)
Jun 02, 2010 11.37 11.85 11.22 11.70 71,043 +0.40(+3.54%)
Jun 01, 2010 10.90 11.35 10.85 11.30 19,320 +0.31(+2.82%)
May 28, 2010 10.99 10.99 10.87 10.99 22,628 +0.04(+0.37%)
May 27, 2010 10.56 10.95 10.55 10.95 21,030 +0.41(+3.89%)
May 26, 2010 10.40 10.59 10.39 10.54 5,300 +0.04(+0.38%)
May 25, 2010 10.40 10.54 10.32 10.50 43,687 +0.10(+0.96%)
May 24, 2010 10.43 10.54 10.40 10.40 26,836 -0.05(-0.49%)
May 21, 2010 10.50 10.76 10.30 10.45 22,989 -0.06(-0.56%)
May 20, 2010 10.56 10.56 10.51 10.51 26,638 -0.18(-1.68%)
May 19, 2010 10.60 10.80 10.60 10.69 5,749 +0.09(+0.85%)
May 18, 2010 10.62 10.69 10.50 10.60 30,659 +0.00(+0.00%)
May 17, 2010 10.60 10.75 10.60 10.60 31,600 +0.00(+0.00%)
May 14, 2010 10.60 10.60 10.51 10.60 4,000 -0.10(-0.93%)
May 13, 2010 10.73 10.74 10.60 10.70 2,625 -0.10(-0.93%)
May 12, 2010 10.80 11.00 10.80 10.80 3,735 -0.06(-0.55%)
May 11, 2010 11.00 11.00 10.85 10.86 14,020 -0.23(-2.07%)
May 10, 2010 11.00 11.10 10.95 11.09 19,508 +0.34(+3.16%)
May 07, 2010 10.63 11.38 10.63 10.75 3,386 -0.10(-0.92%)
May 06, 2010 11.20 11.20 10.68 10.85 9,630 -0.35(-3.13%)
May 05, 2010 11.30 11.30 11.20 11.20 4,011 -0.20(-1.75%)
May 04, 2010 11.58 11.58 11.30 11.40 6,655 -0.10(-0.87%)
May 03, 2010 11.52 11.52 11.50 11.50 9,665 +0.20(+1.77%)
Apr 30, 2010 11.80 11.85 11.30 11.30 9,528 -0.55(-4.64%)
Apr 29, 2010 12.10 12.10 11.85 11.85 19,272 -0.00(-0.00%)
Apr 28, 2010 11.28 11.95 11.28 11.85 20,826 -0.19(-1.58%)
Apr 27, 2010 11.91 12.04 11.91 12.04 5,284 +0.04(+0.33%)
Apr 26, 2010 12.12 12.14 12.00 12.00 7,782 -0.14(-1.15%)
Apr 23, 2010 12.06 12.14 12.00 12.14 3,033 +0.14(+1.17%)
Apr 22, 2010 12.00 12.12 11.90 12.00 3,628 +0.00(+0.00%)
Apr 21, 2010 12.08 12.08 12.00 12.00 5,567 +0.10(+0.84%)
Apr 20, 2010 11.92 12.01 11.85 11.90 13,791 +0.04(+0.34%)
Apr 19, 2010 11.51 11.86 11.40 11.86 14,477 +0.38(+3.31%)
Apr 16, 2010 11.44 11.55 11.15 11.48 11,972 +0.12(+1.07%)
Apr 15, 2010 11.17 11.41 10.99 11.36 9,541 +0.32(+2.88%)
Apr 14, 2010 10.91 11.16 10.69 11.04 17,000 +0.24(+2.22%)
Apr 13, 2010 11.31 11.40 10.78 10.80 7,872 -0.56(-4.93%)
Apr 12, 2010 13.04 13.04 10.74 11.36 19,912 +0.61(+5.68%)
Apr 09, 2010 10.50 10.75 10.45 10.75 5,450 +0.25(+2.38%)
Apr 08, 2010 10.65 10.65 10.50 10.50 2,100 -0.17(-1.59%)
Apr 07, 2010 10.59 10.71 10.59 10.67 1,700 +0.15(+1.38%)
Apr 06, 2010 10.32 10.55 10.32 10.52 4,994 -0.08(-0.71%)
Apr 05, 2010 10.52 10.64 10.21 10.60 14,521 -0.04(-0.38%)
Apr 01, 2010 10.88 10.64 10.64 10.64 9,400 -0.31(-2.83%)
Mar 31, 2010 10.44 11.30 10.44 10.95 7,155 -0.36(-3.18%)
Mar 30, 2010 11.43 11.43 11.31 11.31 2,681 -0.12(-1.05%)
Mar 29, 2010 11.50 11.55 11.15 11.43 17,649 +0.08(+0.71%)
Mar 26, 2010 11.39 11.52 11.35 11.35 3,910 +0.07(+0.62%)
Mar 25, 2010 11.00 11.50 11.00 11.28 4,040 -0.02(-0.18%)
Mar 24, 2010 11.40 11.40 11.30 11.30 777 -0.10(-0.88%)
Mar 23, 2010 11.40 11.40 11.30 11.40 600 +0.12(+1.06%)
Mar 22, 2010 11.33 11.43 11.28 11.28 5,030 -0.06(-0.53%)
Mar 19, 2010 11.33 11.34 11.25 11.34 2,472 +0.04(+0.35%)
Mar 18, 2010 11.40 11.40 11.30 11.30 2,900 -0.10(-0.88%)
Mar 17, 2010 11.51 11.51 11.40 11.40 4,513 -0.11(-0.91%)
Mar 16, 2010 11.59 11.65 11.43 11.51 6,600 -0.01(-0.04%)
Mar 15, 2010 11.53 11.53 11.51 11.51 5,633 -0.04(-0.34%)
Mar 12, 2010 11.15 11.55 11.15 11.55 13,500 +0.40(+3.59%)
Mar 11, 2010 11.10 11.19 11.10 11.15 2,100 +0.12(+1.04%)
Mar 10, 2010 11.38 11.38 11.00 11.04 4,779 -0.30(-2.69%)
Mar 09, 2010 11.38 11.38 11.26 11.34 2,175 -0.16(-1.39%)
Mar 08, 2010 11.31 11.73 10.90 11.50 32,534 +0.81(+7.58%)
Mar 05, 2010 10.44 10.93 10.35 10.69 13,182 +0.32(+3.09%)
Mar 04, 2010 10.65 10.65 10.25 10.37 12,467 -0.24(-2.26%)
Mar 03, 2010 10.65 10.74 10.60 10.61 4,172 -0.04(-0.38%)
Mar 02, 2010 10.27 11.12 10.27 10.65 15,991 +0.26(+2.50%)
Mar 01, 2010 9.900 10.45 9.900 10.39 3,376 +0.62(+6.35%)
Feb 26, 2010 9.240 9.770 9.240 9.770 12,380 +0.62(+6.78%)
Feb 25, 2010 9.150 9.150 9.150 9.150 500 +0.03(+0.33%)
Feb 24, 2010 9.112 9.120 9.100 9.120 651 +0.02(+0.22%)
Feb 23, 2010 9.100 9.100 9.100 9.100 2,300 +0.01(+0.08%)
Feb 22, 2010 9.000 9.150 9.000 9.093 4,881 +0.14(+1.60%)
Feb 18, 2010 8.950 8.950 8.950 8.950 300 +0.03(+0.34%)
Feb 17, 2010 8.910 8.920 8.900 8.920 1,150 -0.08(-0.89%)
Feb 16, 2010 9.170 9.170 9.000 9.000 6,961 -0.01(-0.11%)
Feb 12, 2010 8.900 9.010 9.010 9.010 400 +0.01(+0.11%)
Feb 11, 2010 9.070 9.070 9.000 9.000 1,500 +0.05(+0.56%)
Feb 10, 2010 8.950 8.950 8.950 8.950 100 +0.05(+0.56%)
Feb 09, 2010 8.800 8.950 8.800 8.900 2,717 +0.00(+0.00%)
Feb 08, 2010 8.890 8.900 8.890 8.900 2,100 +0.00(+0.00%)
Feb 05, 2010 8.990 9.000 8.850 8.900 2,320 -0.10(-1.11%)
Feb 04, 2010 9.000 9.060 9.000 9.000 7,508 -0.01(-0.11%)
Feb 03, 2010 9.020 9.300 9.010 9.010 11,907 -0.03(-0.33%)
Feb 02, 2010 9.020 9.100 8.980 9.040 2,220 +0.01(+0.09%)
Feb 01, 2010 8.950 9.100 8.950 9.032 2,700 +0.13(+1.48%)
Jan 29, 2010 9.000 9.000 8.550 8.900 16,977 -0.10(-1.11%)
Jan 28, 2010 9.100 9.100 8.980 9.000 12,150 +0.00(+0.00%)
Jan 27, 2010 9.030 9.090 8.980 9.000 8,500 -0.03(-0.33%)
Jan 26, 2010 8.950 9.100 8.950 9.030 5,100 -0.02(-0.22%)
Jan 25, 2010 9.140 9.170 8.990 9.050 6,500 -0.10(-1.09%)
Jan 22, 2010 9.300 9.300 9.100 9.150 4,000 -0.15(-1.61%)
Jan 21, 2010 9.410 9.410 9.300 9.300 4,270 -0.10(-1.06%)
Jan 20, 2010 9.440 9.440 9.400 9.400 1,427 -0.05(-0.53%)
Jan 19, 2010 9.530 9.530 9.450 9.450 1,372 -0.10(-1.05%)
Jan 15, 2010 9.600 9.550 9.550 9.550 200 -0.05(-0.52%)
Jan 14, 2010 9.550 9.950 9.500 9.600 9,404 +0.19(+2.02%)
Jan 13, 2010 9.480 9.480 9.410 9.410 200 -0.05(-0.58%)
Jan 11, 2010 9.500 9.465 9.465 9.465 1,100 +0.05(+0.58%)
Jan 08, 2010 9.190 9.410 9.190 9.410 2,850 +0.21(+2.28%)
Jan 07, 2010 9.150 9.200 9.126 9.200 1,400 +0.05(+0.55%)
Jan 06, 2010 9.170 9.200 9.150 9.150 1,360 -0.01(-0.11%)
Jan 05, 2010 9.210 9.210 9.160 9.160 300 -0.05(-0.54%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.