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 UNCHANGED
Streaming Delayed 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, 2008 6.800 7.100 6.800 7.050 2,857 +0.11(+1.58%)
Dec 30, 2008 7.080 7.090 6.940 6.940 2,200 -0.16(-2.25%)
Dec 29, 2008 6.620 8.020 6.130 7.100 73,554 +0.48(+7.17%)
Dec 26, 2008 6.500 6.625 6.500 6.625 400 +0.12(+1.92%)
Dec 24, 2008 6.500 6.500 6.500 6.500 300 -0.25(-3.70%)
Dec 23, 2008 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 22, 2008 7.200 7.200 6.340 6.750 1,949 -0.40(-5.59%)
Dec 19, 2008 7.200 7.250 7.150 7.150 5,520 -0.01(-0.14%)
Dec 18, 2008 7.150 7.200 6.500 7.160 13,680 -0.10(-1.45%)
Dec 17, 2008 7.250 7.265 7.250 7.265 2,900 -0.02(-0.21%)
Dec 16, 2008 7.250 7.290 7.250 7.281 8,099 -0.07(-0.94%)
Dec 15, 2008 7.100 7.500 7.030 7.350 27,120 +0.30(+4.26%)
Dec 12, 2008 6.750 7.220 6.750 7.050 0 +0.30(+4.44%)
Dec 11, 2008 6.500 6.751 6.290 6.750 5,200 +0.25(+3.84%)
Dec 10, 2008 6.500 6.500 6.500 6.500 1,050 -0.20(-2.98%)
Dec 09, 2008 6.030 6.700 6.030 6.700 3,602 +0.44(+7.03%)
Dec 08, 2008 6.060 6.260 5.326 6.260 4,906 +0.05(+0.84%)
Dec 05, 2008 6.160 6.208 6.000 6.208 1,427 -0.05(-0.83%)
Dec 04, 2008 6.462 6.462 6.260 6.260 4,318 -0.34(-5.15%)
Dec 03, 2008 6.600 6.691 6.500 6.600 1,737 +0.00(+0.00%)
Dec 02, 2008 6.600 6.700 6.410 6.600 7,304 +0.18(+2.80%)
Dec 01, 2008 6.800 6.800 6.420 6.420 2,900 -0.48(-6.96%)
Nov 28, 2008 6.470 6.950 6.470 6.900 1,954 +0.00(+0.00%)
Nov 26, 2008 7.100 7.400 6.800 6.900 18,900 -0.10(-1.43%)
Nov 25, 2008 6.900 7.000 6.900 7.000 2,000 +0.10(+1.45%)
Nov 24, 2008 7.200 7.200 6.900 6.900 11,345 -0.35(-4.83%)
Nov 21, 2008 7.200 7.450 7.050 7.250 5,935 +0.05(+0.69%)
Nov 20, 2008 8.400 8.432 7.200 7.200 6,500 -1.35(-15.79%)
Nov 19, 2008 8.700 8.790 8.550 8.550 2,100 -0.40(-4.47%)
Nov 18, 2008 8.950 8.950 8.950 8.950 100 +0.20(+2.29%)
Nov 17, 2008 9.100 9.100 8.750 8.750 781 -0.45(-4.89%)
Nov 14, 2008 7.950 9.200 7.950 9.200 0 +1.18(+14.71%)
Nov 13, 2008 8.490 8.490 7.800 8.020 7,500 -0.48(-5.65%)
Nov 12, 2008 8.990 8.990 8.500 8.500 1,630 -0.25(-2.86%)
Nov 11, 2008 9.200 9.200 8.300 8.750 7,590 -0.65(-6.91%)
Nov 10, 2008 9.040 10.30 9.040 9.400 7,604 -0.40(-4.08%)
Nov 07, 2008 9.900 10.00 9.800 9.800 3,020 +0.00(+0.00%)
Nov 06, 2008 9.800 9.800 9.800 9.800 100 +0.10(+1.03%)
Nov 05, 2008 9.700 9.700 9.600 9.700 650 -0.20(-2.02%)
Nov 04, 2008 10.34 10.34 9.310 9.900 9,125 -0.52(-4.99%)
Oct 31, 2008 10.42 10.42 10.42 10.42 100 -0.03(-0.29%)
Oct 30, 2008 10.45 10.49 10.44 10.45 1,050 +0.45(+4.50%)
Oct 29, 2008 9.540 10.30 9.540 10.00 40,900 +0.00(+0.00%)
Oct 28, 2008 10.00 10.00 10.00 10.00 2,100 -0.10(-0.99%)
Oct 27, 2008 10.58 10.58 10.00 10.10 711 +0.05(+0.50%)
Oct 24, 2008 10.00 10.05 9.800 10.05 1,300 -0.25(-2.43%)
Oct 23, 2008 10.05 10.30 10.05 10.30 300 +0.00(+0.00%)
Oct 22, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Oct 21, 2008 10.15 10.30 10.00 10.30 2,100 -0.02(-0.19%)
Oct 20, 2008 11.00 11.00 10.00 10.32 10,630 -0.68(-6.18%)
Oct 17, 2008 10.60 11.00 10.60 11.00 0 +0.35(+3.29%)
Oct 16, 2008 10.66 10.70 10.35 10.65 6,825 +0.00(+0.00%)
Oct 15, 2008 10.65 10.65 10.65 10.65 200 +0.00(+0.00%)
Oct 14, 2008 10.80 11.00 10.65 10.65 2,900 -0.15(-1.39%)
Oct 13, 2008 10.00 10.80 10.00 10.80 6,500 +1.05(+10.77%)
Oct 10, 2008 9.500 9.750 8.750 9.750 14,928 +0.05(+0.52%)
Oct 09, 2008 9.750 9.750 9.580 9.700 950 +0.15(+1.57%)
Oct 08, 2008 9.950 10.80 9.550 9.550 15,350 -0.40(-4.02%)
Oct 07, 2008 9.780 10.15 9.750 9.950 3,653 -0.05(-0.50%)
Oct 06, 2008 11.20 11.20 9.160 10.00 14,475 -1.30(-11.50%)
Oct 03, 2008 11.40 11.40 11.30 11.30 0 -0.20(-1.74%)
Oct 02, 2008 11.60 11.60 11.50 11.50 1,600 +0.01(+0.09%)
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.