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 )

40.32 +1.14 (+2.91%)
Streaming Delayed Price Updated: 3:32 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 (%)
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%)
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.