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 )

1.670 +0.010 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2020 1.988 2.095 1.988 2.075 5,935 +0.08(+4.09%)
Nov 27, 2020 2.053 2.085 1.959 1.994 4,537 -0.01(-0.39%)
Nov 25, 2020 2.085 2.143 1.988 2.002 18,458 -0.03(-1.24%)
Nov 24, 2020 2.085 2.182 2.027 2.027 13,825 -0.08(-3.69%)
Nov 23, 2020 2.143 2.143 2.079 2.104 2,399 -0.04(-1.81%)
Nov 20, 2020 2.104 2.143 2.104 2.143 5,259 +0.06(+2.79%)
Nov 19, 2020 2.129 2.129 2.036 2.085 1,512 -0.02(-0.92%)
Nov 18, 2020 2.143 2.153 2.076 2.104 4,215 +0.05(+2.36%)
Nov 17, 2020 2.056 2.056 2.056 2.056 280 +0.00(+0.00%)
Nov 16, 2020 2.104 2.163 1.959 2.056 18,243 -0.08(-3.64%)
Nov 13, 2020 1.959 2.133 1.940 2.133 4,743 +0.02(+0.92%)
Nov 12, 2020 2.114 2.114 2.114 50 +0.00(+0.00%)
Nov 11, 2020 2.104 2.135 2.017 2.114 3,513 -0.02(-0.91%)
Nov 10, 2020 2.027 2.221 1.988 2.133 14,189 +0.05(+2.33%)
Nov 09, 2020 2.085 2.085 2.085 387 +0.00(+0.00%)
Nov 06, 2020 2.085 2.085 2.085 2.085 412 +0.12(+5.91%)
Nov 05, 2020 1.969 1.969 1.969 1.969 296 -0.02(-0.98%)
Nov 04, 2020 1.988 1.998 1.988 1.988 1,562 +0.00(+0.01%)
Nov 03, 2020 2.085 2.085 1.988 1.988 488 -0.08(-3.76%)
Nov 02, 2020 1.995 2.090 1.988 2.066 5,192 +0.11(+5.45%)
Oct 30, 2020 2.021 2.079 1.949 1.959 2,062 -0.06(-2.88%)
Oct 29, 2020 2.017 2.017 2.017 2.017 1,432 +0.00(+0.00%)
Oct 28, 2020 2.017 2.017 2.017 2.017 369 -0.05(-2.35%)
Oct 27, 2020 1.981 2.240 1.981 2.066 4,440 -0.01(-0.47%)
Oct 26, 2020 2.182 2.182 1.998 2.075 1,862 -0.11(-4.89%)
Oct 23, 2020 2.148 2.230 2.148 2.182 7,630 +0.06(+2.74%)
Oct 22, 2020 2.138 2.211 2.115 2.124 1,770 +0.01(+0.33%)
Oct 21, 2020 2.046 2.221 2.046 2.117 1,783 -0.02(-0.78%)
Oct 20, 2020 2.133 2.143 2.133 2.133 1,896 -0.08(-3.51%)
Oct 19, 2020 2.114 2.260 1.998 2.211 27,299 +0.08(+3.64%)
Oct 16, 2020 2.085 2.192 2.020 2.133 9,383 +0.05(+2.33%)
Oct 15, 2020 1.910 2.212 1.843 2.085 10,484 -0.13(-5.70%)
Oct 14, 2020 2.240 2.318 2.133 2.211 89,325 +0.17(+8.57%)
Oct 13, 2020 1.970 2.260 1.954 2.036 61,644 +0.10(+5.00%)
Oct 12, 2020 1.988 1.988 1.910 1.940 5,474 +0.00(+0.00%)
Oct 09, 2020 1.940 1.940 1.940 79 +0.00(+0.00%)
Oct 08, 2020 1.940 1.940 1.940 1.940 321 +0.00(+0.00%)
Oct 07, 2020 1.910 1.940 1.910 1.940 829 +0.03(+1.52%)
Oct 06, 2020 1.910 1.910 1.910 1.910 197 -0.05(-2.48%)
Oct 05, 2020 1.959 1.959 1.959 1.959 632 +0.06(+3.06%)
Oct 02, 2020 1.881 1.949 1.881 1.901 2,681 -0.07(-3.77%)
Oct 01, 2020 1.940 2.104 1.843 1.975 1,040 +0.04(+1.83%)
Sep 30, 2020 1.930 1.940 1.823 1.940 3,130 +0.02(+1.01%)
Sep 29, 2020 1.920 1.969 1.920 1.920 2,117 -0.09(-4.35%)
Sep 28, 2020 2.124 2.133 2.007 2.007 6,023 +0.01(+0.49%)
Sep 25, 2020 1.998 1.998 1.998 1.998 515 +0.08(+3.96%)
Sep 24, 2020 1.922 1.922 1.922 439 +0.00(+0.00%)
Sep 23, 2020 1.930 1.940 1.910 1.922 1,819 -0.14(-6.97%)
Sep 22, 2020 2.133 2.133 1.988 2.066 2,325 +0.04(+1.91%)
Sep 21, 2020 2.095 2.095 1.978 2.027 2,323 -0.05(-2.34%)
Sep 18, 2020 1.998 2.114 1.978 2.075 9,796 +0.04(+1.90%)
Sep 17, 2020 1.940 2.124 1.940 2.036 6,961 +0.10(+5.00%)
Sep 16, 2020 1.901 1.988 1.901 1.940 1,848 -0.01(-0.50%)
Sep 15, 2020 1.978 2.007 1.844 1.949 4,271 +0.01(+0.50%)
Sep 14, 2020 1.935 1.940 1.872 1.940 11,275 +0.06(+3.36%)
Sep 11, 2020 1.988 1.988 1.876 1.876 1,237 -0.02(-1.28%)
Sep 10, 2020 1.954 1.967 1.901 1.901 791 +0.00(+0.00%)
Sep 09, 2020 2.036 2.036 1.901 1.901 2,547 -0.09(-4.39%)
Sep 08, 2020 1.940 2.017 1.901 1.988 3,562 +0.03(+1.49%)
Sep 04, 2020 1.969 1.969 1.910 1.959 4,640 +0.02(+1.00%)
Sep 03, 2020 1.969 1.969 1.940 1.940 2,854 -0.03(-1.42%)
Sep 02, 2020 1.988 2.017 1.881 1.967 2,841 -0.00(-0.06%)
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.