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 )

1.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2021 3.481 3.637 3.481 3.569 59,045 +0.09(+2.51%)
Mar 30, 2021 3.695 3.763 3.472 3.481 156,762 -0.30(-7.95%)
Mar 29, 2021 3.617 4.054 3.404 3.782 263,208 +0.25(+7.14%)
Mar 26, 2021 3.831 3.879 3.452 3.530 273,162 -0.30(-7.85%)
Mar 25, 2021 3.879 4.073 3.738 3.831 225,587 -0.14(-3.42%)
Mar 24, 2021 4.849 4.849 3.957 3.966 416,241 -1.02(-20.43%)
Mar 23, 2021 4.985 6.391 4.364 4.985 2,738,134 -0.18(-3.56%)
Mar 22, 2021 5.275 5.314 4.907 5.169 649,946 -0.36(-6.49%)
Mar 19, 2021 5.324 6.536 4.965 5.528 20,446,654 +1.12(+25.55%)
Mar 18, 2021 4.131 4.451 4.131 4.403 1,253,115 +0.27(+6.57%)
Mar 17, 2021 4.054 4.151 3.937 4.131 46,227 -0.01(-0.23%)
Mar 16, 2021 4.248 4.248 4.005 4.141 71,015 +0.02(+0.47%)
Mar 15, 2021 4.238 4.296 3.957 4.121 106,137 -0.12(-2.75%)
Mar 12, 2021 4.238 4.238 3.976 4.238 83,423 +0.00(+0.00%)
Mar 11, 2021 3.821 4.393 3.811 4.238 139,175 +0.41(+10.63%)
Mar 10, 2021 4.121 4.160 3.704 3.831 142,510 +0.15(+3.95%)
Mar 09, 2021 3.491 3.840 3.462 3.685 64,410 +0.24(+7.04%)
Mar 08, 2021 3.578 3.763 3.375 3.443 101,102 -0.12(-3.27%)
Mar 05, 2021 3.481 3.627 3.152 3.559 107,553 +0.02(+0.55%)
Mar 04, 2021 4.296 4.296 3.491 3.540 122,549 -0.76(-17.61%)
Mar 03, 2021 4.519 4.536 4.277 4.296 57,542 -0.26(-5.74%)
Mar 02, 2021 4.635 4.732 4.529 4.558 31,269 -0.06(-1.26%)
Mar 01, 2021 4.374 4.723 4.170 4.616 72,914 +0.28(+6.49%)
Feb 26, 2021 4.500 4.606 4.296 4.335 82,701 -0.16(-3.46%)
Feb 25, 2021 4.548 4.587 4.403 4.490 73,460 +0.10(+2.21%)
Feb 24, 2021 4.344 4.500 4.344 4.393 66,178 +0.12(+2.72%)
Feb 23, 2021 4.500 4.606 4.073 4.277 134,483 -0.53(-11.09%)
Feb 22, 2021 4.422 5.072 4.422 4.810 166,663 +0.31(+6.90%)
Feb 19, 2021 5.014 5.033 4.393 4.500 317,812 -0.58(-11.45%)
Feb 18, 2021 5.382 5.673 4.926 5.082 353,840 -0.28(-5.24%)
Feb 17, 2021 5.343 5.537 4.994 5.363 346,641 +0.15(+2.79%)
Feb 16, 2021 5.518 5.537 5.052 5.217 575,716 -0.32(-5.78%)
Feb 12, 2021 5.188 6.672 5.140 5.537 2,321,932 +0.44(+8.56%)
Feb 11, 2021 5.440 5.460 5.043 5.101 438,785 -0.43(-7.72%)
Feb 10, 2021 6.080 6.109 5.489 5.528 736,218 -0.80(-12.71%)
Feb 09, 2021 5.964 7.273 5.528 6.332 2,644,355 +0.03(+0.46%)
Feb 08, 2021 4.752 7.613 4.364 6.303 9,966,156 +1.26(+25.00%)
Feb 05, 2021 3.637 15.49 3.491 5.043 115,403,432 +2.72(+117.57%)
Feb 04, 2021 2.250 2.327 2.250 2.318 46,795 +0.11(+4.82%)
Feb 03, 2021 2.250 2.250 2.183 2.211 8,632 +0.04(+1.79%)
Feb 02, 2021 2.250 2.250 2.163 2.172 24,256 -0.08(-3.44%)
Feb 01, 2021 2.298 2.298 2.182 2.250 18,178 -0.06(-2.53%)
Jan 29, 2021 2.279 2.347 2.182 2.308 17,530 +0.02(+0.85%)
Jan 28, 2021 2.376 2.376 2.289 2.289 3,290 -0.12(-4.84%)
Jan 27, 2021 2.424 2.463 2.336 2.405 19,196 -0.08(-3.12%)
Jan 26, 2021 2.444 2.550 2.434 2.483 5,968 +0.00(+0.00%)
Jan 25, 2021 2.415 2.550 2.415 2.483 29,278 +0.16(+6.67%)
Jan 22, 2021 2.376 2.386 2.289 2.327 8,662 -0.05(-2.04%)
Jan 21, 2021 2.224 2.376 2.224 2.376 11,665 +0.06(+2.51%)
Jan 20, 2021 2.331 2.332 2.264 2.318 7,154 -0.01(-0.42%)
Jan 19, 2021 2.376 2.376 2.303 2.327 9,891 +0.07(+3.00%)
Jan 15, 2021 2.279 2.327 2.198 2.260 29,801 +0.11(+4.95%)
Jan 14, 2021 2.156 2.220 2.133 2.153 20,768 -0.03(-1.33%)
Jan 13, 2021 2.279 2.279 2.134 2.182 6,057 +0.03(+1.35%)
Jan 12, 2021 2.182 2.298 2.153 2.153 24,139 -0.13(-5.53%)
Jan 11, 2021 2.289 2.376 2.240 2.279 8,747 -0.06(-2.49%)
Jan 08, 2021 2.289 2.376 2.243 2.337 28,151 +0.05(+2.12%)
Jan 07, 2021 2.230 2.405 2.230 2.289 23,862 +0.06(+2.61%)
Jan 06, 2021 2.298 2.444 2.211 2.230 86,673 -0.29(-11.54%)
Jan 05, 2021 2.424 2.706 2.182 2.521 850,880 +0.45(+21.50%)
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.