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 )

1.650 UNCHANGED
Streaming Delayed Price Updated: 11:25 AM EDT, May 24, 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 (%)
Dec 30, 2005 2.330 2.420 2.330 2.420 2,901 +0.09(+3.85%)
Dec 29, 2005 2.330 2.330 2.312 2.330 37,187 -0.04(-1.89%)
Dec 28, 2005 2.375 2.375 2.375 2.375 2,343 +0.00(+0.00%)
Dec 23, 2005 2.393 2.393 2.375 2.375 230 -0.08(-3.28%)
Dec 22, 2005 2.455 2.455 2.455 2.455 0 +0.00(+0.00%)
Dec 21, 2005 2.331 2.464 2.331 2.455 582 +0.13(+5.38%)
Dec 20, 2005 2.366 2.366 2.330 2.330 9,907 -0.04(-1.89%)
Dec 19, 2005 2.375 2.375 2.375 2.375 111 +0.00(+0.00%)
Dec 16, 2005 2.312 2.500 2.312 2.375 3,927 -0.13(-5.36%)
Dec 15, 2005 2.258 2.509 2.258 2.509 3,548 +0.04(+1.82%)
Dec 14, 2005 2.464 2.509 2.464 2.464 1,352 -0.10(-3.85%)
Dec 13, 2005 2.473 2.563 2.420 2.563 4,341 +0.05(+2.14%)
Dec 12, 2005 2.509 2.554 2.509 2.509 2,281 -0.04(-1.75%)
Dec 09, 2005 2.240 2.680 2.240 2.554 14,959 +0.13(+5.56%)
Dec 08, 2005 2.303 2.420 2.303 2.420 788 +0.03(+1.12%)
Dec 07, 2005 2.294 2.393 2.294 2.393 557 +0.11(+4.70%)
Dec 06, 2005 2.339 2.384 2.258 2.285 24,556 -0.09(-3.77%)
Dec 05, 2005 2.348 2.455 2.339 2.375 2,343 -0.03(-1.12%)
Dec 02, 2005 2.402 2.402 2.402 2.402 2,414 +0.01(+0.37%)
Dec 01, 2005 2.240 2.402 2.240 2.393 1,497 +0.09(+4.13%)
Nov 30, 2005 2.330 2.509 2.298 2.298 2,120 +0.01(+0.47%)
Nov 29, 2005 2.411 2.447 2.287 2.287 4,616 -0.12(-5.13%)
Nov 28, 2005 2.249 2.420 2.249 2.411 557 +0.04(+1.89%)
Nov 25, 2005 2.366 2.366 2.366 2.366 0 +0.00(+0.00%)
Nov 23, 2005 2.249 2.402 2.249 2.366 2,238 -0.04(-1.49%)
Nov 22, 2005 2.294 2.402 2.240 2.402 18,858 -0.02(-0.74%)
Nov 21, 2005 2.366 2.420 2.267 2.420 4,172 +0.04(+1.50%)
Nov 18, 2005 2.384 2.384 2.384 2.384 0 +0.00(+0.00%)
Nov 17, 2005 2.384 2.384 2.384 2.384 0 +0.00(+0.00%)
Nov 16, 2005 2.366 2.384 2.366 2.384 2,730 -0.06(-2.56%)
Nov 15, 2005 2.375 2.545 2.375 2.447 2,988 +0.07(+3.02%)
Nov 14, 2005 2.375 2.375 2.375 2.375 643 +0.02(+0.76%)
Nov 11, 2005 2.375 2.375 2.357 2.357 13,055 +0.00(+0.00%)
Nov 10, 2005 2.357 2.357 2.357 2.357 446 +0.00(+0.00%)
Nov 09, 2005 2.357 2.357 2.357 2.357 0 +0.00(+0.00%)
Nov 08, 2005 2.420 2.420 2.357 2.357 12,274 -0.06(-2.59%)
Nov 07, 2005 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Nov 04, 2005 2.420 2.420 2.420 2.420 2,678 +0.06(+2.58%)
Nov 03, 2005 2.359 2.359 2.359 2.359 376 -0.06(-2.52%)
Nov 02, 2005 2.420 2.420 2.420 2.420 334 +0.00(+0.00%)
Nov 01, 2005 2.599 2.599 2.330 2.420 4,580 -0.22(-8.16%)
Oct 31, 2005 2.688 2.688 2.447 2.635 3,344 -0.04(-1.67%)
Oct 28, 2005 2.312 2.680 2.312 2.680 5,694 +0.42(+18.65%)
Oct 27, 2005 2.249 2.344 2.249 2.258 1,339 -0.13(-5.26%)
Oct 26, 2005 2.384 2.384 2.384 2.384 0 +0.00(+0.00%)
Oct 25, 2005 2.384 2.384 2.384 2.384 0 +0.00(+0.00%)
Oct 24, 2005 2.357 2.384 2.330 2.384 781 +0.10(+4.38%)
Oct 21, 2005 2.393 2.402 2.258 2.284 3,124 -0.16(-6.46%)
Oct 20, 2005 2.348 2.464 2.285 2.442 2,622 +0.04(+1.66%)
Oct 19, 2005 2.375 2.402 2.375 2.402 1,277 -0.09(-3.70%)
Oct 18, 2005 2.518 2.518 2.339 2.494 1,673 -0.07(-2.88%)
Oct 17, 2005 2.303 2.568 2.303 2.568 1,966 +0.17(+6.92%)
Oct 14, 2005 2.240 2.536 2.240 2.402 6,157 +0.04(+1.90%)
Oct 13, 2005 2.321 2.482 2.285 2.357 11,612 -0.06(-2.59%)
Oct 12, 2005 2.384 2.464 2.366 2.420 17,742 +0.03(+1.12%)
Oct 11, 2005 2.554 2.554 2.303 2.393 10,370 -0.09(-3.61%)
Oct 10, 2005 2.420 2.527 2.411 2.482 13,055 -0.08(-3.15%)
Oct 07, 2005 2.581 2.581 2.563 2.563 223 -0.06(-2.39%)
Oct 06, 2005 2.572 2.626 2.438 2.626 5,133 -0.01(-0.34%)
Oct 05, 2005 2.635 2.635 2.635 2.635 0 +0.00(+0.00%)
Oct 04, 2005 2.536 2.635 2.536 2.635 1,227 +0.00(+0.00%)
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.