Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Amer Cp (NQ: AAME )

1.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 30, 2004 2.778 2.778 2.778 2.778 4,017 -0.02(-0.64%)
Jan 29, 2004 2.841 2.868 2.796 2.796 19,527 -0.04(-1.27%)
Jan 28, 2004 2.823 2.913 2.809 2.832 35,261 +0.02(+0.64%)
Jan 27, 2004 2.653 2.823 2.653 2.814 12,162 +0.17(+6.44%)
Jan 26, 2004 2.653 2.653 2.644 2.644 16,514 -0.01(-0.34%)
Jan 23, 2004 2.653 2.653 2.653 2.653 557 +0.01(+0.34%)
Jan 22, 2004 2.778 2.823 2.600 2.644 14,729 -0.04(-1.67%)
Jan 21, 2004 2.760 2.760 2.688 2.688 52,445 -0.08(-2.91%)
Jan 20, 2004 2.778 2.778 2.697 2.769 82,239 +0.01(+0.32%)
Jan 16, 2004 2.769 2.769 2.760 2.760 15,622 -0.02(-0.65%)
Jan 15, 2004 2.760 2.778 2.760 2.778 12,274 +0.00(+0.00%)
Jan 14, 2004 2.787 2.787 2.724 2.778 44,975 +0.00(+0.00%)
Jan 13, 2004 2.778 2.787 2.778 2.778 6,025 -0.01(-0.32%)
Jan 12, 2004 2.760 2.814 2.742 2.787 9,230 +0.04(+1.63%)
Jan 09, 2004 2.805 2.805 2.742 2.742 3,185 -0.02(-0.65%)
Jan 08, 2004 2.760 2.760 2.760 2.760 434 +0.04(+1.32%)
Jan 07, 2004 2.769 2.769 2.724 2.724 11,452 -0.13(-4.70%)
Jan 06, 2004 2.822 2.904 2.822 2.859 17,072 +0.04(+1.59%)
Jan 05, 2004 2.814 2.957 2.716 2.814 8,815 -0.01(-0.32%)
Jan 02, 2004 2.730 2.913 2.608 2.823 9,261 +0.13(+5.00%)
Dec 31, 2003 2.680 2.688 2.680 2.688 2,343 +0.04(+1.35%)
Dec 30, 2003 2.688 2.841 2.608 2.653 28,771 -0.04(-1.33%)
Dec 29, 2003 2.706 2.778 2.688 2.688 31,556 +0.01(+0.33%)
Dec 26, 2003 2.600 2.680 2.599 2.680 334 -0.02(-0.66%)
Dec 24, 2003 2.742 2.742 2.697 2.697 334 +0.11(+4.15%)
Dec 23, 2003 2.750 2.750 2.590 2.590 21,201 -0.01(-0.34%)
Dec 22, 2003 2.590 2.662 2.581 2.599 17,054 -0.08(-3.01%)
Dec 19, 2003 2.662 2.688 2.545 2.680 53,040 -0.05(-1.97%)
Dec 18, 2003 2.868 2.868 2.733 2.733 16,537 +0.01(+0.33%)
Dec 17, 2003 2.751 2.868 2.608 2.724 27,301 +0.03(+1.00%)
Dec 16, 2003 2.975 2.975 2.688 2.697 77,631 -0.17(-5.91%)
Dec 15, 2003 2.653 2.948 2.420 2.867 155,589 +0.46(+18.92%)
Dec 12, 2003 2.384 2.411 2.384 2.411 8,034 +0.07(+3.07%)
Dec 11, 2003 2.339 2.339 2.339 2.339 2,678 +0.01(+0.38%)
Dec 10, 2003 2.384 2.384 2.330 2.330 1,233 +0.00(+0.00%)
Dec 09, 2003 2.339 2.393 2.330 2.330 11,711 -0.04(-1.55%)
Dec 08, 2003 2.367 2.367 2.367 2.367 0 +0.00(+0.00%)
Dec 05, 2003 2.375 2.384 2.384 2.367 1,115 -0.01(-0.34%)
Dec 04, 2003 2.330 2.393 2.329 2.375 7,919 +0.05(+2.36%)
Dec 03, 2003 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Dec 02, 2003 2.330 2.330 2.303 2.320 9,261 +0.07(+3.15%)
Dec 01, 2003 2.285 2.365 2.249 2.249 2,008 -0.13(-5.28%)
Nov 28, 2003 2.356 2.375 2.356 2.375 334 +0.01(+0.38%)
Nov 26, 2003 2.249 2.393 2.249 2.366 2,343 +0.04(+1.54%)
Nov 25, 2003 2.330 2.330 2.152 2.330 11,571 -0.08(-3.35%)
Nov 24, 2003 2.267 2.411 2.258 2.411 2,639 +0.14(+6.32%)
Nov 21, 2003 2.267 2.267 2.267 2.267 2,231 -0.09(-3.80%)
Nov 20, 2003 2.267 2.357 2.267 2.357 1,673 +0.06(+2.73%)
Nov 19, 2003 2.294 2.294 2.294 2.294 0 +0.00(+0.00%)
Nov 18, 2003 2.357 2.357 2.285 2.294 18,718 -0.12(-4.83%)
Nov 17, 2003 2.357 2.411 2.348 2.411 3,347 +0.02(+0.75%)
Nov 14, 2003 2.411 2.411 2.348 2.393 13,446 +0.10(+4.30%)
Nov 13, 2003 2.473 2.473 2.285 2.294 36,712 -0.17(-6.91%)
Nov 12, 2003 2.258 2.464 2.142 2.464 55,938 +0.40(+19.57%)
Nov 11, 2003 2.240 2.240 2.061 2.061 9,663 -0.09(-4.17%)
Nov 10, 2003 2.258 2.258 2.142 2.151 10,321 -0.04(-2.04%)
Nov 07, 2003 2.187 2.196 2.187 2.196 2,566 +0.04(+2.08%)
Nov 06, 2003 2.142 2.151 2.142 2.151 3,217 +0.01(+0.38%)
Nov 05, 2003 2.143 2.143 2.143 2.143 111 -0.04(-2.01%)
Nov 04, 2003 2.187 2.187 2.187 2.187 557 +0.04(+2.09%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.