Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Atlantic Amer Cp (NQ: AAME )

1.670 +0.010 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	1.165	1.165	1.120	1.165	4,017	+0.03(+2.36%)
Nov 27, 2009	1.138	1.138	1.138	1.138	668	-0.10(-7.97%)
Nov 24, 2009	1.192	1.237	1.237	1.237	2,343	+0.12(+10.40%)
Nov 23, 2009	1.120	1.129	1.120	1.120	1,542	-0.03(-2.34%)
Nov 19, 2009	1.147	1.147	1.147	1.147	0	+0.02(+1.59%)
Nov 18, 2009	1.129	1.129	1.129	1.129	166	+0.00(+0.00%)
Nov 17, 2009	1.201	1.201	1.120	1.129	6,439	-0.07(-5.97%)
Nov 16, 2009	1.075	1.201	1.075	1.201	11,821	+0.04(+3.08%)
Nov 13, 2009	1.123	1.183	0.9768	1.165	2,555	+0.04(+3.70%)
Nov 12, 2009	1.123	1.123	1.123	1.123	384	+0.00(+0.29%)
Nov 10, 2009	1.120	1.120	1.120	1.120	0	-0.21(-15.54%)
Nov 09, 2009	1.129	1.326	1.120	1.326	11,381	+0.22(+20.33%)
Nov 06, 2009	1.102	1.102	1.102	1.102	11,158	-0.03(-2.38%)
Nov 03, 2009	1.129	1.129	1.129	1.129	0	-0.08(-6.67%)
Nov 02, 2009	1.237	1.246	1.174	1.210	19,226	+0.06(+5.47%)
Oct 30, 2009	1.147	1.147	1.147	1.147	557	+0.00(+0.00%)
Oct 29, 2009	1.255	1.308	1.147	1.147	2,343	-0.05(-4.12%)
Oct 28, 2009	1.255	1.255	1.196	1.196	334	-0.15(-11.00%)
Oct 27, 2009	1.156	1.344	1.129	1.344	4,529	+0.22(+19.05%)
Oct 26, 2009	1.326	1.326	1.120	1.129	14,991	-0.13(-10.01%)
Oct 23, 2009	1.264	1.264	1.255	1.255	1,115	-0.11(-7.89%)
Oct 22, 2009	1.317	1.371	1.237	1.362	7,543	+0.13(+10.43%)
Oct 21, 2009	1.344	1.349	1.233	1.233	6,918	+0.00(+0.06%)
Oct 20, 2009	1.273	1.452	1.233	1.233	11,526	-0.04(-3.19%)
Oct 19, 2009	1.290	1.541	1.163	1.273	74,477	-0.02(-1.33%)
Oct 16, 2009	1.290	1.318	1.290	1.290	1,074	+0.04(+2.86%)
Oct 15, 2009	1.541	1.541	1.004	1.255	206,787	-0.26(-17.16%)
Oct 14, 2009	1.129	1.515	1.129	1.515	40,670	+0.39(+34.13%)
Oct 13, 2009	1.192	1.192	1.075	1.129	124,782	-0.09(-7.62%)
Oct 12, 2009	1.129	1.228	1.120	1.222	9,289	+0.06(+4.92%)
Oct 09, 2009	1.192	1.335	1.165	1.165	21,451	-0.03(-2.26%)
Oct 08, 2009	1.246	1.299	1.120	1.192	26,711	-0.02(-1.55%)
Oct 07, 2009	1.102	1.255	1.101	1.211	54,256	+0.18(+17.48%)
Oct 06, 2009	0.9858	1.049	0.9499	1.031	96,100	+0.04(+4.55%)
Oct 05, 2009	0.8962	0.9858	0.8962	0.9858	31,907	+0.08(+8.91%)
Oct 02, 2009	0.9051	0.9858	0.8962	0.9051	13,903	-0.08(-8.18%)
Oct 01, 2009	0.9768	1.004	0.9768	0.9858	6,248	+0.04(+4.76%)
Sep 30, 2009	1.031	1.075	0.9204	0.9410	56,837	-0.06(-6.25%)
Sep 29, 2009	0.8962	1.004	0.8514	1.004	55,834	+0.11(+12.00%)
Sep 28, 2009	0.8514	0.8962	0.8513	0.8962	31,244	+0.00(+0.00%)
Sep 24, 2009	0.9410	0.8962	0.8962	0.8962	18,635	-0.03(-2.91%)
Sep 23, 2009	0.9230	0.9230	0.9141	0.9230	43,633	+0.09(+11.14%)
Sep 22, 2009	0.6990	0.9230	0.6990	0.8306	36,016	+0.05(+6.53%)
Sep 21, 2009	0.7617	0.8245	0.7617	0.7797	28,298	+0.05(+7.41%)
Sep 18, 2009	0.7349	0.7617	0.7169	0.7259	37,646	+0.09(+13.29%)
Sep 17, 2009	0.6542	0.6632	0.6408	0.6408	3,347	-0.03(-3.96%)
Sep 15, 2009	0.6363	0.6672	0.6672	0.6672	10,600	+0.03(+4.13%)
Sep 14, 2009	0.6364	0.6408	0.6364	0.6408	2,200	-0.00(-0.69%)
Sep 11, 2009	0.7438	0.7797	0.6452	0.6452	2,761	-0.06(-8.86%)
Sep 08, 2009	0.6363	0.7080	0.7080	0.7080	2,120	-0.02(-2.47%)
Sep 04, 2009	0.6990	0.7259	0.6990	0.7259	2,733	+0.09(+14.08%)
Sep 03, 2009	0.7259	0.7259	0.6363	0.6363	5,133	-0.04(-6.57%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Atlantic Amer Cp (NQ: AAME )

Historical Prices