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 )

1.780 -0.030 (-1.66%)

Streaming Delayed Price Updated: 11:39 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		3.251	3.251	3.251	0	+0.14(+4.62%)
Dec 28, 2017	3.394	3.394	3.108	3.108	10,319	-0.10(-2.99%)
Dec 27, 2017	3.394	3.394	3.203	3.203	3,541	-0.24(-6.94%)
Dec 26, 2017	3.490	3.490	3.347	3.442	6,610	-0.24(-6.49%)
Dec 22, 2017	3.681	3.681	3.442	3.681	5,956	+0.00(+0.00%)
Dec 21, 2017	3.442	3.825	3.442	3.681	6,575	+0.38(+11.59%)
Dec 20, 2017	3.442	3.538	3.275	3.299	3,244	-0.29(-8.00%)
Dec 19, 2017	3.251	3.586	3.251	3.586	5,380	+0.05(+1.35%)
Dec 18, 2017	3.155	3.538	3.155	3.538	8,323	+0.14(+4.23%)
Dec 15, 2017	3.245	3.442	3.065	3.394	11,215	+0.14(+4.41%)
Dec 14, 2017	2.945	3.299	2.945	3.251	6,201	+0.24(+7.94%)
Dec 13, 2017	3.012	3.060	2.869	3.012	13,558	+0.05(+1.61%)
Dec 12, 2017	3.060	3.203	2.964	2.964	21,396	-0.24(-7.46%)
Dec 11, 2017	3.251	3.299	3.060	3.203	10,496	-0.10(-2.90%)
Dec 08, 2017	3.347	3.347	3.203	3.299	2,172	-0.05(-1.43%)
Dec 07, 2017	3.442	3.442	3.347	3.347	3,997	-0.12(-3.45%)
Dec 06, 2017	3.466	3.466	3.466	3.466	37,350	+0.12(+3.57%)
Dec 05, 2017	3.574	3.574	3.299	3.347	2,273	-0.10(-2.78%)
Dec 04, 2017		3.442	3.155	3.442	1,718	-0.10(-2.70%)
Dec 01, 2017	3.500	3.538	3.347	3.538	910	+0.10(+2.78%)
Nov 30, 2017	3.590	3.607	3.442	3.442	3,400	-0.10(-2.70%)
Nov 29, 2017	3.538	3.538	3.529	3.538	7,712	+0.07(+1.93%)
Nov 28, 2017	3.471	3.471	3.471	3.471	662	+0.03(+0.83%)
Nov 27, 2017	3.453	3.538	3.358	3.442	7,836	-0.10(-2.70%)
Nov 24, 2017	3.526	3.538	3.442	3.538	1,230	+0.00(+0.00%)
Nov 22, 2017	3.633	3.633	3.538	3.538	1,212	+0.10(+2.78%)
Nov 21, 2017	3.586	3.633	3.442	3.442	1,433	-0.18(-5.01%)
Nov 20, 2017	3.538	3.633	3.538	3.624	3,541	+0.18(+5.27%)
Nov 17, 2017	3.633	3.633	3.442	3.442	1,580	-0.05(-1.37%)
Nov 16, 2017	3.394	3.490	3.394	3.490	952	+0.00(+0.00%)
Nov 15, 2017	3.633	3.633	3.490	3.490	1,006	+0.05(+1.39%)
Nov 14, 2017	3.490	3.633	3.394	3.442	2,432	+0.10(+2.86%)
Nov 10, 2017		3.347	3.347	3.347	5	+0.00(+0.00%)
Nov 09, 2017	3.347	3.347	3.347	3.347	659	+0.05(+1.45%)
Nov 08, 2017	3.490	3.490	3.299	3.299	1,411	+0.05(+1.47%)
Nov 07, 2017	3.251	3.251	3.251	3.251	200	-0.19(-5.56%)
Nov 06, 2017	3.442	3.490	3.442	3.442	9,170	+0.00(+0.00%)
Nov 03, 2017	3.490	3.490	3.358	3.442	1,404	-0.05(-1.37%)
Nov 02, 2017	3.490	3.490	2.945	3.490	4,530	-0.14(-3.95%)
Nov 01, 2017	3.538	3.633	3.394	3.633	10,082	+0.24(+7.04%)
Oct 30, 2017		3.394	3.394	3.394	43	+0.05(+1.43%)
Oct 27, 2017	3.108	3.347	3.108	3.347	2,810	+0.24(+7.69%)
Oct 26, 2017	3.060	3.108	3.060	3.108	680	+0.14(+4.84%)
Oct 25, 2017	3.108	3.108	2.907	2.964	13,053	-0.29(-8.82%)
Oct 24, 2017	3.251	3.251	3.198	3.251	1,857	+0.14(+4.62%)
Oct 23, 2017	3.060	3.299	3.060	3.108	9,417	-0.10(-2.99%)
Oct 20, 2017	3.155	3.203	3.060	3.203	2,815	+0.10(+3.17%)
Oct 19, 2017	3.105	3.105	3.105	3.105	841	-0.00(-0.09%)
Oct 18, 2017	3.251	3.394	3.108	3.108	10,967	-0.05(-1.52%)
Oct 16, 2017		3.155	3.155	3.155	28	-0.10(-2.94%)
Oct 13, 2017	3.108	3.251	3.108	3.251	1,407	+0.14(+4.62%)
Oct 12, 2017	3.222	3.299	3.108	3.108	6,184	-0.05(-1.52%)
Oct 11, 2017	3.251	3.251	3.108	3.155	2,328	-0.04(-1.20%)
Oct 10, 2017	3.251	3.251	3.155	3.194	2,384	-0.06(-1.76%)
Oct 06, 2017		3.251	3.251	3.251	28	+0.00(+0.00%)
Oct 05, 2017	3.251	3.299	3.108	3.251	13,673	+0.05(+1.49%)
Oct 04, 2017	3.112	3.203	3.112	3.203	4,159	+0.10(+3.08%)
Oct 03, 2017	3.203	3.203	3.108	3.108	4,570	-0.05(-1.52%)

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