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 )

1.830 +0.050 (+2.81%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	3.901	4.015	4.015	4.015	33	+0.02(+0.48%)
Jul 28, 2016	4.091	4.091	3.996	3.996	683	+0.23(+6.06%)
Jul 26, 2016	3.758	3.767	3.767	3.767	136	-0.04(-1.00%)
Jul 25, 2016	3.996	4.043	3.767	3.805	5,385	-0.24(-5.88%)
Jul 18, 2016	4.091	4.043	4.043	4.043	9	+0.05(+1.19%)
Jul 14, 2016	3.805	3.996	3.996	3.996	7	+0.10(+2.44%)
Jul 08, 2016	3.948	3.901	3.901	3.901	127	-0.05(-1.20%)
Jul 07, 2016	3.948	3.948	3.948	3.948	491	+0.21(+5.60%)
Jul 05, 2016	3.739	3.739	3.739	3.739	767	+0.00(+0.00%)
Jul 01, 2016	3.682	3.739	3.739	3.739	3,889	-0.03(-0.76%)
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%)

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