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 )

40.15 +0.97 (+2.48%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 20, 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 (%)
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.
 
 
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.