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 )

1.710 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	3.805	3.882	3.767	3.767	5,770	-0.03(-0.75%)
Jun 29, 2016	3.767	4.243	3.767	3.796	1,319	-0.15(-3.86%)
Jun 28, 2016	4.119	4.119	3.767	3.948	3,643	-0.03(-0.72%)
Jun 27, 2016	3.806	3.977	3.758	3.977	5,852	+0.18(+4.76%)
Jun 24, 2016	3.824	3.824	3.767	3.796	1,760	+0.03(+0.76%)
Jun 23, 2016	3.824	3.824	3.767	3.767	1,116	+0.01(+0.25%)
Jun 22, 2016	3.763	3.763	3.758	3.758	995	+0.02(+0.51%)
Jun 21, 2016	3.721	3.739	3.680	3.739	934	+0.02(+0.62%)
Jun 20, 2016	3.652	3.763	3.652	3.716	1,004	+0.07(+1.97%)
Jun 17, 2016	3.744	3.744	3.644	3.644	2,025	+0.04(+1.06%)
Jun 16, 2016	3.784	3.784	3.606	3.606	1,322	+0.14(+4.12%)
Jun 15, 2016	3.358	3.549	3.343	3.463	3,667	+0.06(+1.68%)
Jun 14, 2016	3.491	3.539	3.339	3.406	2,125	-0.09(-2.45%)
Jun 13, 2016	3.501	3.501	3.349	3.491	1,347	+0.13(+3.96%)
Jun 10, 2016	3.339	3.358	3.339	3.358	752	+0.00(+0.06%)
Jun 09, 2016	3.356	3.356	3.356	3.356	796	-0.00(-0.14%)
Jun 08, 2016	3.368	3.368	3.361	3.361	999	-0.01(-0.21%)
Jun 07, 2016	3.412	3.412	3.339	3.368	2,309	-0.09(-2.59%)
Jun 06, 2016	3.511	3.511	3.457	3.457	2,325	-0.01(-0.16%)
Jun 03, 2016	3.433	3.463	3.433	3.463	2,350	+0.09(+2.53%)
Jun 02, 2016	3.475	3.491	3.377	3.377	957	-0.10(-2.74%)
Jun 01, 2016	3.434	3.572	3.268	3.472	4,412	-0.03(-0.82%)
May 31, 2016	3.387	3.508	3.387	3.501	3,489	+0.11(+3.37%)
May 27, 2016	3.225	3.387	3.387	3.387	6,096	+0.11(+3.49%)
May 26, 2016	3.197	3.394	3.197	3.273	6,239	-0.05(-1.43%)
May 25, 2016	3.054	3.320	3.054	3.320	2,134	+0.13(+4.18%)
May 24, 2016	3.063	3.271	3.063	3.187	4,254	+0.00(+0.00%)
May 23, 2016	3.225	3.273	3.126	3.187	3,279	+0.03(+0.90%)
May 20, 2016	3.198	3.273	3.092	3.159	3,961	-0.03(-0.87%)
May 19, 2016	3.186	3.186	3.186	3.186	523	-0.06(-1.94%)
May 18, 2016	3.249	3.249	3.249	3.249	478	+0.06(+1.96%)
May 17, 2016	3.282	3.358	3.149	3.187	6,281	-0.17(-5.10%)
May 16, 2016	3.767	3.767	3.358	3.358	12,605	-0.32(-8.79%)
May 13, 2016	3.682	3.682	3.682	3.682	112	-0.08(-2.14%)
May 11, 2016	3.758	3.762	3.762	3.762	298	-0.14(-3.55%)
May 09, 2016	4.091	3.901	3.901	3.901	3	-0.01(-0.24%)
May 06, 2016	3.967	3.967	3.910	3.910	738	-0.07(-1.67%)
May 05, 2016	3.891	3.996	3.853	3.977	1,955	+0.02(+0.48%)
May 04, 2016	3.882	4.196	3.882	3.958	1,949	+0.04(+0.97%)
May 03, 2016	3.652	3.920	3.596	3.920	924	-0.06(-1.44%)
Apr 29, 2016	3.920	3.977	3.977	3.977	210	-0.12(-3.02%)
Apr 28, 2016	4.072	4.100	3.967	4.100	3,919	+0.07(+1.65%)
Apr 27, 2016	4.186	4.186	3.967	4.034	1,680	+0.00(+0.00%)
Apr 26, 2016	4.329	4.329	4.034	4.034	5,212	-0.37(-8.32%)
Apr 25, 2016	4.400	4.400	4.400	4.400	327	+0.01(+0.22%)
Apr 22, 2016	4.243	4.391	4.205	4.391	1,484	+0.07(+1.65%)
Apr 21, 2016	4.376	4.376	4.319	4.319	282	+0.06(+1.34%)
Apr 20, 2016	4.043	4.262	4.015	4.262	1,195	+0.07(+1.59%)
Apr 19, 2016	4.215	4.338	4.138	4.196	3,686	+0.19(+4.75%)
Apr 18, 2016	4.329	4.329	3.824	4.005	4,614	-0.31(-7.27%)
Apr 15, 2016	4.349	4.528	4.319	4.319	2,129	-0.17(-3.81%)
Apr 14, 2016	4.519	4.519	4.481	4.490	3,835	+0.01(+0.21%)
Apr 12, 2016	4.481	4.481	4.481	4.481	36	+0.14(+3.29%)
Apr 11, 2016	4.386	4.576	4.338	4.338	6,113	-0.07(-1.51%)
Apr 08, 2016	4.538	4.662	4.348	4.405	3,036	-0.19(-4.14%)
Apr 07, 2016	4.621	4.624	4.548	4.595	953	-0.05(-1.02%)
Apr 06, 2016	4.652	4.652	4.605	4.643	567	+0.05(+1.03%)
Apr 05, 2016	4.624	4.737	4.519	4.595	3,070	+0.04(+0.83%)
Apr 04, 2016	4.595	4.737	4.283	4.557	6,390	-0.09(-1.84%)

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