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 -0.030 (-1.79%)
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 29, 2006 2.662 2.662 2.653 2.653 7,785 +0.00(+0.00%)
Dec 28, 2006 2.671 2.758 2.545 2.653 4,093 -0.08(-2.95%)
Dec 27, 2006 2.733 2.733 2.653 2.733 3,347 +0.01(+0.33%)
Dec 26, 2006 2.796 2.796 2.680 2.724 4,970 +0.06(+2.36%)
Dec 22, 2006 2.568 2.697 2.568 2.662 38,047 +0.06(+2.41%)
Dec 21, 2006 2.599 2.599 2.599 2.599 223 -0.00(-0.15%)
Dec 20, 2006 2.603 2.603 2.603 2.603 334 -0.01(-0.53%)
Dec 19, 2006 2.653 2.653 2.617 2.617 1,115 -0.04(-1.35%)
Dec 18, 2006 2.688 2.688 2.653 2.653 557 -0.07(-2.63%)
Dec 15, 2006 2.724 2.724 2.653 2.724 997 +0.04(+1.59%)
Dec 14, 2006 2.590 2.697 2.518 2.682 3,472 -0.01(-0.25%)
Dec 13, 2006 2.599 2.688 2.599 2.688 2,678 +0.13(+4.90%)
Dec 12, 2006 2.913 2.913 2.527 2.563 19,269 -0.22(-8.04%)
Dec 11, 2006 2.572 3.459 2.545 2.787 230,562 +0.22(+8.36%)
Dec 08, 2006 2.635 2.635 2.572 2.572 2,454 -0.07(-2.71%)
Dec 07, 2006 2.608 2.644 2.606 2.644 3,905 +0.04(+1.37%)
Dec 06, 2006 2.554 2.608 2.509 2.608 8,480 +0.09(+3.56%)
Dec 05, 2006 2.554 2.554 2.518 2.518 1,562 -0.04(-1.40%)
Dec 04, 2006 2.554 2.554 2.554 2.554 0 +0.00(+0.00%)
Dec 01, 2006 2.554 2.554 2.554 2.554 1,188 +0.00(+0.00%)
Nov 30, 2006 2.554 2.554 2.554 2.554 3,012 +0.09(+3.64%)
Nov 29, 2006 2.554 2.554 2.464 2.464 2,454 -0.06(-2.48%)
Nov 28, 2006 2.554 2.554 2.523 2.527 6,215 +0.01(+0.32%)
Nov 27, 2006 2.509 2.590 2.500 2.519 9,074 +0.04(+1.45%)
Nov 24, 2006 2.483 2.483 2.483 2.483 0 +0.00(+0.00%)
Nov 22, 2006 2.491 2.491 2.483 2.483 3,051 -0.01(-0.58%)
Nov 21, 2006 2.509 2.563 2.482 2.498 23,879 -0.02(-0.82%)
Nov 20, 2006 2.518 2.518 2.518 2.518 0 +0.00(+0.00%)
Nov 17, 2006 2.544 2.544 2.464 2.518 2,622 -0.01(-0.35%)
Nov 16, 2006 2.509 2.572 2.500 2.527 28,243 +0.02(+0.71%)
Nov 15, 2006 2.509 2.527 2.473 2.509 7,455 -0.04(-1.75%)
Nov 14, 2006 2.545 2.554 2.312 2.554 2,616 +0.21(+9.19%)
Nov 13, 2006 2.339 2.339 2.339 2.339 0 +0.00(+0.00%)
Nov 10, 2006 2.339 2.339 2.339 2.339 0 +0.00(+0.00%)
Nov 09, 2006 2.384 2.384 2.330 2.339 906 -0.10(-4.04%)
Nov 08, 2006 2.339 2.455 2.339 2.438 1,841 +0.20(+8.80%)
Nov 07, 2006 2.222 2.258 2.222 2.240 10,243 +0.04(+2.04%)
Nov 06, 2006 2.007 2.196 2.007 2.196 8,845 -0.01(-0.41%)
Nov 03, 2006 2.249 2.267 2.205 2.205 10,823 -0.04(-1.99%)
Nov 02, 2006 2.267 2.276 2.169 2.249 10,113 -0.06(-2.71%)
Nov 01, 2006 2.267 2.366 2.240 2.312 3,277 +0.05(+2.38%)
Oct 31, 2006 2.258 2.258 2.258 2.258 223 +0.02(+0.80%)
Oct 30, 2006 2.348 2.411 2.240 2.240 5,136 -0.20(-8.09%)
Oct 27, 2006 2.554 2.572 2.330 2.438 12,122 -0.13(-5.23%)
Oct 26, 2006 2.572 2.572 2.572 2.572 0 +0.00(+0.00%)
Oct 25, 2006 2.572 2.572 2.572 2.572 0 +0.00(+0.00%)
Oct 24, 2006 2.563 2.572 2.554 2.572 8,925 +0.00(+0.00%)
Oct 23, 2006 2.606 2.606 2.554 2.572 1,185 -0.04(-1.71%)
Oct 20, 2006 2.357 2.653 2.321 2.617 9,944 +0.22(+8.96%)
Oct 19, 2006 2.348 2.402 2.249 2.402 1,227 +0.07(+3.08%)
Oct 18, 2006 2.276 2.528 2.276 2.330 14,841 +0.09(+4.00%)
Oct 17, 2006 2.249 2.249 2.222 2.240 2,312 -0.09(-3.85%)
Oct 16, 2006 2.312 2.334 2.312 2.330 2,904 +0.12(+5.26%)
Oct 13, 2006 2.214 2.214 2.214 2.214 334 -0.01(-0.40%)
Oct 12, 2006 2.303 2.303 2.222 2.222 777 +0.01(+0.40%)
Oct 11, 2006 2.214 2.214 2.214 2.214 0 +0.00(+0.00%)
Oct 10, 2006 2.224 2.224 2.214 2.214 998 +0.02(+0.82%)
Oct 09, 2006 2.151 2.196 2.151 2.196 2,878 +0.00(+0.00%)
Oct 06, 2006 2.189 2.196 2.187 2.196 1,788 -0.00(-0.13%)
Oct 05, 2006 2.198 2.198 2.198 2.198 195 +0.00(+0.13%)
Oct 04, 2006 2.196 2.255 2.196 2.196 3,627 +0.00(+0.00%)
Oct 03, 2006 2.357 2.357 2.196 2.196 1,169 -0.05(-2.39%)
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.