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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Dec 31, 2009 9.370 9.199 9.199 9.199 1,600 -0.14(-1.51%)
Dec 30, 2009 9.540 9.580 9.340 9.340 2,900 -0.23(-2.38%)
Dec 29, 2009 9.500 9.590 9.478 9.568 5,527 +0.12(+1.25%)
Dec 28, 2009 9.140 9.600 9.140 9.450 2,700 +0.35(+3.85%)
Dec 24, 2009 9.050 9.100 9.050 9.100 700 +0.10(+1.11%)
Dec 23, 2009 8.850 9.000 8.850 9.000 3,900 +0.10(+1.12%)
Dec 22, 2009 8.760 8.900 8.760 8.900 2,800 +0.18(+2.06%)
Dec 21, 2009 8.910 8.910 8.630 8.720 4,745 -0.18(-2.02%)
Dec 18, 2009 9.150 9.150 8.880 8.900 4,373 -0.20(-2.20%)
Dec 17, 2009 9.270 9.270 9.100 9.100 997 -0.05(-0.55%)
Dec 16, 2009 9.040 9.220 9.040 9.150 1,200 +0.16(+1.78%)
Dec 15, 2009 8.940 8.990 8.940 8.990 2,666 +0.08(+0.90%)
Dec 14, 2009 8.890 8.910 8.810 8.910 2,612 +0.05(+0.55%)
Dec 11, 2009 8.864 8.864 8.861 8.861 268 -0.05(-0.55%)
Dec 10, 2009 8.940 8.940 8.860 8.910 1,075 +0.00(+0.00%)
Dec 09, 2009 9.050 9.050 8.900 8.910 18,000 -0.19(-2.09%)
Dec 07, 2009 9.100 9.100 9.100 9.100 0 -0.05(-0.55%)
Dec 04, 2009 9.200 9.200 9.150 9.150 1,200 -0.05(-0.54%)
Dec 03, 2009 9.300 9.350 9.050 9.200 5,525 +0.00(+0.00%)
Dec 02, 2009 9.210 9.210 9.200 9.200 500 -0.05(-0.54%)
Dec 01, 2009 9.250 9.260 9.250 9.250 1,993 +0.00(+0.00%)
Nov 30, 2009 9.200 9.250 9.200 9.250 300 +0.00(+0.00%)
Nov 27, 2009 9.250 9.250 9.200 9.250 1,600 -0.05(-0.54%)
Nov 25, 2009 9.300 9.301 9.300 9.300 2,000 -0.04(-0.37%)
Nov 24, 2009 9.310 9.350 9.300 9.335 600 +0.09(+0.92%)
Nov 23, 2009 9.430 9.430 9.250 9.250 1,058 -0.20(-2.12%)
Nov 20, 2009 9.390 9.450 9.370 9.450 700 +0.05(+0.53%)
Nov 19, 2009 9.500 9.500 9.312 9.400 4,400 +0.08(+0.86%)
Nov 18, 2009 9.311 9.400 9.310 9.320 1,000 +0.03(+0.27%)
Nov 17, 2009 11.22 9.830 9.260 9.295 9,229 -0.28(-2.88%)
Nov 16, 2009 9.420 9.590 9.090 9.570 4,358 +0.43(+4.71%)
Nov 13, 2009 8.660 9.660 8.660 9.140 8,697 +0.48(+5.54%)
Nov 12, 2009 8.820 8.910 8.650 8.660 102,308 -0.04(-0.46%)
Nov 11, 2009 8.600 8.700 8.600 8.700 3,540 +0.06(+0.68%)
Nov 10, 2009 8.600 8.780 8.550 8.642 9,378 +0.13(+1.55%)
Nov 09, 2009 8.500 8.510 8.500 8.510 560 +0.01(+0.12%)
Nov 06, 2009 8.500 8.500 8.400 8.500 2,361 +0.00(+0.00%)
Nov 05, 2009 8.310 8.500 8.300 8.500 4,664 +0.25(+3.03%)
Nov 04, 2009 8.250 8.300 8.250 8.250 1,090 +0.09(+1.10%)
Nov 03, 2009 8.970 8.970 8.110 8.160 6,550 -0.14(-1.69%)
Nov 02, 2009 8.610 8.610 8.250 8.300 2,100 -0.10(-1.19%)
Oct 30, 2009 8.650 8.710 8.250 8.400 7,148 -0.34(-3.89%)
Oct 29, 2009 9.550 9.550 8.520 8.740 26,566 -0.71(-7.51%)
Oct 28, 2009 9.700 9.700 9.450 9.450 18,414 -0.20(-2.07%)
Oct 27, 2009 9.880 9.880 9.640 9.650 4,239 -0.09(-0.92%)
Oct 26, 2009 9.750 9.850 9.650 9.740 5,600 +0.12(+1.25%)
Oct 23, 2009 9.680 9.800 9.620 9.620 17,500 -0.08(-0.82%)
Oct 22, 2009 9.770 9.900 9.670 9.700 23,773 -0.19(-1.92%)
Oct 21, 2009 10.06 10.10 9.700 9.890 38,400 -0.15(-1.49%)
Oct 20, 2009 9.850 10.19 9.850 10.04 12,400 +0.14(+1.41%)
Oct 19, 2009 9.970 10.05 9.800 9.900 13,461 -0.09(-0.92%)
Oct 16, 2009 10.02 10.02 9.930 9.992 8,100 -0.03(-0.28%)
Oct 15, 2009 10.00 10.29 9.980 10.02 34,300 +0.03(+0.30%)
Oct 14, 2009 9.995 10.02 9.980 9.990 32,696 +0.00(+0.00%)
Oct 13, 2009 10.00 10.25 9.940 9.990 44,001 -0.00(-0.04%)
Oct 12, 2009 9.898 10.00 9.851 9.993 4,700 -0.01(-0.07%)
Oct 09, 2009 9.890 10.00 9.886 10.00 2,833 +0.15(+1.52%)
Oct 08, 2009 9.950 9.950 9.850 9.850 10,351 -0.15(-1.50%)
Oct 07, 2009 9.300 10.00 9.300 10.00 21,913 +0.70(+7.53%)
Oct 06, 2009 9.150 9.300 9.060 9.300 1,000 +0.23(+2.51%)
Oct 05, 2009 9.150 9.150 9.050 9.072 5,200 -0.02(-0.25%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.