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 )

39.18 -0.34 (-0.86%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
May 28, 2004 6.920 7.000 6.920 7.000 1,300 +0.15(+2.19%)
May 27, 2004 7.190 7.190 6.760 6.850 9,300 -0.25(-3.52%)
May 26, 2004 6.990 7.100 6.980 7.100 10,600 +0.10(+1.43%)
May 25, 2004 7.000 7.000 6.990 7.000 13,100 +0.19(+2.79%)
May 24, 2004 7.000 7.000 6.750 6.810 17,200 +0.06(+0.89%)
May 21, 2004 6.060 6.750 6.060 6.750 8,800 +0.69(+11.39%)
May 20, 2004 6.030 6.060 6.030 6.060 2,600 +0.02(+0.33%)
May 19, 2004 6.050 6.050 6.000 6.040 1,100 +0.00(+0.00%)
May 18, 2004 6.040 6.040 6.040 6.040 1,500 +0.10(+1.68%)
May 17, 2004 5.940 5.940 5.940 5.940 200 +0.05(+0.85%)
May 14, 2004 5.900 5.900 5.890 5.890 1,000 +0.00(+0.00%)
May 13, 2004 5.890 5.890 5.890 5.890 500 +0.01(+0.17%)
May 12, 2004 5.930 5.930 5.880 5.880 1,800 -0.10(-1.67%)
May 11, 2004 5.980 5.980 5.980 5.980 100 -0.01(-0.17%)
May 10, 2004 6.060 6.090 5.990 5.990 20,800 -0.03(-0.50%)
May 07, 2004 6.020 6.020 6.020 6.020 0 +0.00(+0.00%)
May 06, 2004 6.150 6.150 6.000 6.020 5,200 +0.01(+0.17%)
May 05, 2004 6.010 6.010 6.010 6.010 6,300 -0.01(-0.17%)
May 04, 2004 6.020 6.020 6.020 6.020 0 +0.00(+0.00%)
May 03, 2004 6.100 6.100 6.020 6.020 2,400 +0.02(+0.33%)
Apr 30, 2004 6.000 6.000 6.000 6.000 4,000 +0.10(+1.69%)
Apr 29, 2004 5.870 5.900 5.870 5.900 4,600 +0.03(+0.51%)
Apr 28, 2004 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
Apr 27, 2004 5.980 5.980 5.870 5.870 2,200 -0.11(-1.84%)
Apr 26, 2004 6.070 6.180 5.980 5.980 8,300 -0.06(-0.99%)
Apr 23, 2004 6.230 6.230 5.950 6.040 3,200 -0.04(-0.66%)
Apr 22, 2004 5.850 6.240 5.850 6.080 34,600 +0.44(+7.80%)
Apr 21, 2004 5.700 5.740 5.640 5.640 2,700 -0.03(-0.53%)
Apr 20, 2004 5.670 5.670 5.670 5.670 1,000 +0.02(+0.35%)
Apr 19, 2004 5.750 5.850 5.550 5.650 2,500 -0.03(-0.53%)
Apr 16, 2004 5.600 5.680 5.600 5.680 2,000 +0.18(+3.27%)
Apr 15, 2004 5.350 5.550 5.350 5.500 6,600 +0.10(+1.85%)
Apr 14, 2004 5.450 5.500 5.310 5.400 13,300 +0.05(+0.93%)
Apr 13, 2004 5.380 5.580 5.350 5.350 8,300 -0.23(-4.12%)
Apr 12, 2004 5.750 5.750 5.580 5.580 4,200 -0.17(-2.96%)
Apr 08, 2004 5.850 5.850 5.750 5.750 4,300 +0.00(+0.00%)
Apr 07, 2004 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Apr 06, 2004 5.800 5.800 5.750 5.750 2,500 -0.15(-2.54%)
Apr 05, 2004 5.900 5.910 5.900 5.900 4,100 -0.08(-1.34%)
Apr 02, 2004 5.980 5.980 5.980 5.980 800 +0.08(+1.36%)
Apr 01, 2004 5.900 5.900 5.900 5.900 200 +0.10(+1.72%)
Mar 31, 2004 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Mar 30, 2004 5.860 5.860 5.800 5.800 2,100 -0.16(-2.68%)
Mar 29, 2004 6.000 6.000 5.960 5.960 800 +0.00(+0.00%)
Mar 26, 2004 5.970 5.970 5.870 5.960 1,800 -0.11(-1.81%)
Mar 25, 2004 6.000 6.070 6.000 6.070 400 +0.12(+2.02%)
Mar 24, 2004 5.940 5.950 5.940 5.950 400 -0.07(-1.16%)
Mar 23, 2004 6.080 6.170 6.020 6.020 1,100 -0.13(-2.11%)
Mar 22, 2004 6.200 6.200 6.150 6.150 900 -0.09(-1.44%)
Mar 19, 2004 6.250 6.390 6.110 6.240 5,900 -0.01(-0.16%)
Mar 18, 2004 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 17, 2004 6.130 6.250 6.130 6.250 300 +0.04(+0.64%)
Mar 16, 2004 6.220 6.220 6.210 6.210 1,300 +0.09(+1.47%)
Mar 15, 2004 6.100 6.250 6.050 6.120 4,800 -0.08(-1.29%)
Mar 12, 2004 6.250 6.250 6.200 6.200 15,500 +0.10(+1.64%)
Mar 11, 2004 5.960 6.100 5.960 6.100 1,100 +0.10(+1.67%)
Mar 10, 2004 6.000 6.000 5.950 6.000 3,000 +0.01(+0.17%)
Mar 09, 2004 5.850 5.990 5.800 5.990 5,900 +0.10(+1.70%)
Mar 08, 2004 5.700 6.000 5.640 5.890 11,100 +0.20(+3.51%)
Mar 05, 2004 5.680 5.690 5.680 5.690 900 +0.01(+0.18%)
Mar 04, 2004 5.600 5.680 5.520 5.680 3,500 +0.18(+3.27%)
Mar 03, 2004 5.600 5.600 5.500 5.500 7,500 +0.00(+0.00%)
Mar 02, 2004 5.510 5.510 5.500 5.500 1,500 +0.15(+2.80%)
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.