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 )

1.670 +0.010 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 28, 2018 2.453 2.453 2.405 2.405 4,677 +0.00(+0.00%)
Sep 27, 2018 2.477 2.477 2.213 2.405 10,214 -0.10(-3.85%)
Sep 26, 2018 2.328 2.501 2.213 2.501 3,751 +0.05(+1.96%)
Sep 25, 2018 2.490 2.490 2.261 2.453 1,456 -0.10(-3.77%)
Sep 24, 2018 2.309 2.549 2.309 2.549 3,792 +0.05(+1.92%)
Sep 21, 2018 2.598 2.598 2.261 2.501 10,290 -0.14(-5.45%)
Sep 20, 2018 2.790 2.820 2.386 2.646 21,131 -0.14(-5.17%)
Sep 19, 2018 2.501 2.790 2.501 2.790 1,235 -0.05(-1.70%)
Sep 18, 2018 2.838 2.838 2.838 2.838 915 -0.05(-1.67%)
Sep 17, 2018 2.549 2.886 2.357 2.886 11,794 +0.10(+3.45%)
Sep 14, 2018 2.771 2.886 2.501 2.790 3,118 -0.10(-3.33%)
Sep 13, 2018 2.838 2.886 2.501 2.886 2,818 +0.00(+0.00%)
Sep 12, 2018 2.646 2.886 2.646 2.886 1,636 +0.14(+5.26%)
Sep 11, 2018 2.838 2.910 2.742 2.742 4,241 -0.17(-5.79%)
Sep 10, 2018 2.934 2.934 2.838 2.910 6,631 +0.05(+1.68%)
Sep 07, 2018 2.790 2.862 2.694 2.862 5,924 +0.12(+4.39%)
Sep 06, 2018 2.742 2.742 2.742 55 +0.00(+0.00%)
Sep 05, 2018 2.886 3.030 2.646 2.742 5,606 -0.00(-0.05%)
Sep 04, 2018 3.079 3.079 2.554 2.743 9,510 +0.10(+3.69%)
Aug 31, 2018 2.646 2.646 2.646 0 +0.19(+7.84%)
Aug 30, 2018 2.440 2.453 2.440 2.453 1,226 +0.10(+4.08%)
Aug 29, 2018 2.309 2.357 2.261 2.357 6,006 -0.05(-2.00%)
Aug 28, 2018 2.405 2.405 2.405 2.405 1,049 +0.00(+0.00%)
Aug 27, 2018 2.405 2.501 2.405 2.405 2,798 -0.19(-7.41%)
Aug 24, 2018 2.501 2.598 2.501 2.598 935 +0.10(+3.85%)
Aug 23, 2018 2.501 2.501 2.501 2.501 776 -0.05(-1.89%)
Aug 22, 2018 2.549 2.549 2.549 2.549 772 +0.10(+3.92%)
Aug 21, 2018 2.581 2.581 2.357 2.453 2,274 +0.00(+0.00%)
Aug 20, 2018 2.357 2.598 2.213 2.453 5,107 -0.10(-3.77%)
Aug 17, 2018 2.549 2.549 2.549 84 +0.00(+0.00%)
Aug 16, 2018 2.726 2.726 2.473 2.549 1,408 -0.14(-5.36%)
Aug 15, 2018 2.742 2.742 2.694 2.694 1,150 +0.38(+16.67%)
Aug 14, 2018 2.549 2.790 2.309 2.309 17,895 +0.00(+0.00%)
Aug 13, 2018 2.309 2.549 2.309 2.309 1,483 -0.14(-5.88%)
Aug 10, 2018 2.453 2.501 2.453 2.453 2,286 +0.05(+2.00%)
Aug 09, 2018 2.405 2.405 2.405 83 +0.00(+0.00%)
Aug 08, 2018 2.405 2.405 2.405 2.405 544 +0.00(+0.00%)
Aug 07, 2018 2.309 2.501 2.117 2.405 9,685 -0.14(-5.66%)
Aug 06, 2018 2.549 2.549 2.549 110 +0.00(+0.00%)
Aug 03, 2018 2.549 2.549 2.549 108 +0.00(+0.00%)
Aug 02, 2018 2.266 2.549 2.266 2.549 977 +0.00(+0.00%)
Aug 01, 2018 151 +0.00(+0.00%)
Jul 31, 2018 2.357 2.501 2.229 2.501 1,873 +0.12(+4.98%)
Jul 30, 2018 2.453 2.453 2.261 2.383 1,571 -0.07(-2.88%)
Jul 27, 2018 2.501 2.501 2.453 2.453 1,351 +0.14(+6.03%)
Jul 26, 2018 2.261 2.314 2.261 2.314 2,957 +0.00(+0.21%)
Jul 25, 2018 2.314 2.314 2.309 2.309 1,011 -0.19(-7.69%)
Jul 24, 2018 2.501 2.501 2.405 2.501 5,875 +0.04(+1.56%)
Jul 23, 2018 2.405 2.525 2.405 2.463 7,087 -0.04(-1.54%)
Jul 20, 2018 2.501 2.501 2.405 2.501 5,156 +0.05(+1.96%)
Jul 19, 2018 2.453 2.453 2.453 2.453 258 -0.10(-3.77%)
Jul 18, 2018 2.453 2.598 2.357 2.549 8,606 -0.05(-1.85%)
Jul 17, 2018 2.289 2.598 2.289 2.598 10,263 +0.26(+11.33%)
Jul 16, 2018 2.348 2.348 2.333 2.333 713 +0.04(+1.56%)
Jul 13, 2018 2.309 2.309 2.261 2.297 1,134 -0.03(-1.27%)
Jul 12, 2018 2.327 2.327 2.327 2.327 328 -0.03(-1.28%)
Jul 11, 2018 2.405 2.405 2.357 2.357 2,185 +0.00(+0.00%)
Jul 10, 2018 2.309 2.357 2.309 2.357 5,565 +0.10(+4.26%)
Jul 09, 2018 2.501 2.501 2.261 2.261 11,799 -0.10(-4.08%)
Jul 06, 2018 2.501 2.554 2.357 2.357 7,029 -0.12(-4.85%)
Jul 05, 2018 2.477 2.477 2.477 2.477 1,282 +0.02(+0.98%)
Jul 03, 2018 2.453 2.453 2.453 0 +0.00(+0.00%)
Jul 02, 2018 2.646 2.646 2.309 2.453 10,437 -0.14(-5.56%)
Jun 29, 2018 2.309 2.598 2.309 2.598 5,245 +0.19(+8.00%)
Jun 27, 2018 2.405 2.405 2.405 121 -0.10(-3.85%)
Jun 26, 2018 2.525 2.549 2.501 2.501 10,876 +0.10(+4.00%)
Jun 25, 2018 2.549 2.549 2.405 2.405 1,530 -0.10(-3.85%)
Jun 22, 2018 2.501 2.501 2.501 2.501 1,113 +0.14(+5.91%)
Jun 21, 2018 2.453 2.598 2.362 2.362 2,248 +0.00(+0.20%)
Jun 20, 2018 2.261 2.444 2.261 2.357 2,130 +0.05(+2.08%)
Jun 19, 2018 2.405 2.453 2.309 2.309 2,121 -0.10(-4.00%)
Jun 18, 2018 2.405 2.598 2.213 2.405 4,470 +0.00(+0.00%)
Jun 15, 2018 2.598 2.405 2.405 9,621 -0.19(-7.41%)
Jun 14, 2018 2.838 2.838 2.598 2.598 4,129 -0.05(-1.82%)
Jun 13, 2018 2.511 2.766 2.497 2.646 15,711 +0.14(+5.77%)
Jun 12, 2018 2.567 2.598 2.501 2.501 7,071 -0.05(-1.89%)
Jun 11, 2018 2.598 2.598 2.549 2.549 2,036 +0.00(+0.00%)
Jun 08, 2018 2.549 2.646 2.549 2.549 3,198 -0.10(-3.64%)
Jun 07, 2018 2.621 2.742 2.598 2.646 5,707 +0.05(+1.85%)
Jun 06, 2018 2.833 2.833 2.598 2.598 3,530 -0.19(-6.90%)
Jun 05, 2018 2.646 2.838 2.646 2.790 2,053 +0.00(+0.00%)
Jun 04, 2018 2.718 2.790 2.718 2.790 1,630 +0.00(+0.00%)
Jun 01, 2018 2.694 2.838 2.598 2.790 4,919 -0.05(-1.70%)
May 31, 2018 2.801 2.838 2.646 2.838 3,082 +0.10(+3.53%)
May 30, 2018 2.742 2.838 2.726 2.741 2,324 +0.14(+5.53%)
May 29, 2018 2.598 2.598 2.573 2.598 1,603 +0.00(+0.19%)
May 25, 2018 2.593 2.593 2.593 0 +0.04(+1.70%)
May 24, 2018 2.646 2.646 2.549 2.549 2,251 -0.10(-3.64%)
May 23, 2018 2.742 2.742 2.646 2.646 2,360 +0.10(+3.77%)
May 22, 2018 2.742 2.742 2.463 2.549 3,657 -0.05(-1.85%)
May 21, 2018 2.737 2.742 2.598 2.598 2,014 -0.05(-1.82%)
May 18, 2018 2.670 2.670 2.646 2.646 1,532 +0.00(+0.00%)
May 17, 2018 2.742 2.742 2.646 2.646 2,023 +0.00(+0.00%)
May 16, 2018 2.742 2.742 2.549 2.646 12,548 -0.10(-3.51%)
May 15, 2018 2.646 2.838 2.646 2.742 24,208 +0.10(+3.64%)
May 14, 2018 2.886 2.886 2.598 2.646 5,003 -0.24(-8.33%)
May 11, 2018 2.886 2.886 2.742 2.886 31,901 -0.10(-3.23%)
May 09, 2018 2.982 2.982 2.982 58 -0.05(-1.59%)
May 08, 2018 3.127 3.127 3.030 3.030 1,270 +0.02(+0.64%)
May 07, 2018 2.982 3.175 2.982 3.011 1,747 -0.16(-5.15%)
May 02, 2018 3.175 3.175 3.175 54 +0.05(+1.54%)
Apr 30, 2018 3.127 3.127 3.127 298 +0.00(+0.00%)
Apr 27, 2018 3.030 3.127 2.934 3.127 3,142 +0.00(+0.00%)
Apr 26, 2018 3.175 3.175 3.083 3.127 5,300 +0.07(+2.20%)
Apr 25, 2018 2.990 3.127 2.990 3.059 996 -0.07(-2.15%)
Apr 23, 2018 3.127 3.127 3.127 129 +0.13(+4.32%)
Apr 20, 2018 2.997 2.997 2.997 2.997 602 -0.03(-1.10%)
Apr 19, 2018 3.030 3.030 3.030 3.030 380 +0.05(+1.61%)
Apr 18, 2018 2.978 3.002 2.934 2.982 8,206 +0.00(+0.00%)
Apr 17, 2018 2.978 2.982 2.978 2.982 3,063 -0.05(-1.59%)
Apr 16, 2018 3.030 3.030 3.030 3.030 1,045 +0.00(+0.00%)
Apr 13, 2018 3.079 3.079 3.006 3.030 4,548 -0.05(-1.56%)
Apr 12, 2018 3.121 3.121 3.079 3.079 566 -0.05(-1.45%)
Apr 11, 2018 3.079 3.203 3.079 3.124 747 +0.02(+0.53%)
Apr 10, 2018 3.108 3.108 3.108 3.108 633 -0.05(-1.52%)
Apr 09, 2018 3.224 3.224 3.012 3.155 3,434 -0.05(-1.49%)
Apr 06, 2018 3.292 3.292 3.203 3.203 1,002 -0.10(-2.90%)
Apr 04, 2018 3.299 3.299 3.299 81 +0.14(+4.55%)
Apr 03, 2018 3.012 3.299 3.012 3.155 1,931 -0.05(-1.49%)
Apr 02, 2018 3.203 3.203 3.203 3.203 659 +0.05(+1.52%)
Mar 29, 2018 3.155 3.155 3.155 0 +0.10(+3.12%)
Mar 28, 2018 3.155 3.155 2.964 3.060 2,357 -0.05(-1.54%)
Mar 23, 2018 3.108 3.108 3.108 129 +0.14(+4.84%)
Mar 22, 2018 2.964 3.108 2.964 2.964 682 -0.14(-4.62%)
Mar 21, 2018 3.108 3.108 2.964 3.108 1,321 +0.00(+0.00%)
Mar 19, 2018 3.108 3.108 3.108 77 +0.05(+1.56%)
Mar 16, 2018 3.071 3.155 3.060 3.060 2,937 -0.10(-3.03%)
Mar 15, 2018 3.155 3.155 3.065 3.155 3,719 +0.00(+0.15%)
Mar 14, 2018 3.155 3.155 3.108 3.151 2,009 -0.00(-0.15%)
Mar 13, 2018 3.203 3.203 3.108 3.155 6,001 -0.12(-3.65%)
Mar 12, 2018 3.275 3.347 3.203 3.275 3,430 +0.07(+2.24%)
Mar 09, 2018 3.210 3.299 3.203 3.203 1,527 +0.00(+0.00%)
Mar 07, 2018 3.203 3.203 3.203 111 +0.05(+1.52%)
Mar 06, 2018 3.251 3.251 3.155 3.155 2,305 -0.05(-1.49%)
Mar 05, 2018 3.110 3.203 3.110 3.203 2,563 -0.04(-1.33%)
Mar 01, 2018 3.246 3.246 3.246 152 -0.05(-1.59%)
Feb 28, 2018 3.347 3.347 3.155 3.299 5,556 -0.14(-4.17%)
Feb 26, 2018 3.442 3.442 3.442 0 +0.09(+2.71%)
Feb 23, 2018 3.351 3.351 3.351 3.351 531 +0.03(+1.01%)
Feb 21, 2018 3.318 3.318 3.318 17 -0.03(-0.86%)
Feb 16, 2018 3.347 3.347 3.347 88 +0.14(+4.48%)
Feb 14, 2018 3.203 3.203 3.203 457 +0.10(+3.08%)
Feb 13, 2018 3.060 3.155 3.060 3.108 1,954 +0.00(+0.00%)
Feb 12, 2018 3.108 3.108 3.108 3.108 181 +0.14(+4.84%)
Feb 09, 2018 3.012 3.012 2.964 2.964 753 +0.00(+0.00%)
Feb 08, 2018 3.155 3.155 2.964 2.964 7,409 -0.24(-7.46%)
Feb 06, 2018 3.203 3.203 3.203 66 +0.00(+0.00%)
Feb 05, 2018 3.347 3.347 3.155 3.203 8,772 -0.05(-1.47%)
Feb 02, 2018 3.442 3.442 3.251 3.251 1,624 -0.33(-9.33%)
Jan 30, 2018 3.586 3.586 3.586 190 -0.05(-1.32%)
Jan 29, 2018 3.442 3.681 3.442 3.633 9,248 +0.19(+5.56%)
Jan 25, 2018 3.442 3.442 3.442 117 +0.14(+4.35%)
Jan 24, 2018 3.299 3.299 3.299 3.299 1,771 -0.05(-1.43%)
Jan 23, 2018 3.347 3.347 3.347 3.347 1,741 +0.00(+0.00%)
Jan 22, 2018 3.340 3.347 3.340 3.347 3,256 +0.01(+0.34%)
Jan 19, 2018 3.251 3.347 3.251 3.335 3,020 +0.13(+4.12%)
Jan 18, 2018 3.155 3.203 3.155 3.203 2,379 +0.00(+0.15%)
Jan 17, 2018 3.155 3.198 3.108 3.198 2,857 +0.04(+1.36%)
Jan 16, 2018 3.108 3.155 3.108 3.155 6,146 -0.05(-1.49%)
Jan 12, 2018 3.203 3.203 3.203 0 +0.00(+0.15%)
Jan 11, 2018 3.155 3.203 3.155 3.198 1,969 -0.00(-0.15%)
Jan 10, 2018 3.203 3.203 3.179 3.203 1,554 -0.05(-1.47%)
Jan 09, 2018 3.203 3.288 3.203 3.251 2,059 +0.05(+1.49%)
Jan 08, 2018 3.442 3.442 3.203 3.203 13,380 -0.29(-8.22%)
Jan 05, 2018 3.108 3.490 3.108 3.490 7,897 +0.38(+12.31%)
Jan 04, 2018 3.203 3.251 3.108 3.108 2,880 -0.10(-2.99%)
Jan 03, 2018 3.340 3.340 3.108 3.203 25,456 +0.10(+3.08%)
Jan 02, 2018 3.251 3.108 3.108 2,437 -0.14(-4.41%)
Dec 29, 2017 3.251 3.251 3.251 0 +0.14(+4.62%)
Dec 28, 2017 3.394 3.394 3.108 3.108 10,319 -0.10(-2.99%)
Dec 27, 2017 3.394 3.394 3.203 3.203 3,541 -0.24(-6.94%)
Dec 26, 2017 3.490 3.490 3.347 3.442 6,610 -0.24(-6.49%)
Dec 22, 2017 3.681 3.681 3.442 3.681 5,956 +0.00(+0.00%)
Dec 21, 2017 3.442 3.825 3.442 3.681 6,575 +0.38(+11.59%)
Dec 20, 2017 3.442 3.538 3.275 3.299 3,244 -0.29(-8.00%)
Dec 19, 2017 3.251 3.586 3.251 3.586 5,380 +0.05(+1.35%)
Dec 18, 2017 3.155 3.538 3.155 3.538 8,323 +0.14(+4.23%)
Dec 15, 2017 3.245 3.442 3.065 3.394 11,215 +0.14(+4.41%)
Dec 14, 2017 2.945 3.299 2.945 3.251 6,201 +0.24(+7.94%)
Dec 13, 2017 3.012 3.060 2.869 3.012 13,558 +0.05(+1.61%)
Dec 12, 2017 3.060 3.203 2.964 2.964 21,396 -0.24(-7.46%)
Dec 11, 2017 3.251 3.299 3.060 3.203 10,496 -0.10(-2.90%)
Dec 08, 2017 3.347 3.347 3.203 3.299 2,172 -0.05(-1.43%)
Dec 07, 2017 3.442 3.442 3.347 3.347 3,997 -0.12(-3.45%)
Dec 06, 2017 3.466 3.466 3.466 3.466 37,350 +0.12(+3.57%)
Dec 05, 2017 3.574 3.574 3.299 3.347 2,273 -0.10(-2.78%)
Dec 04, 2017 3.442 3.155 3.442 1,718 -0.10(-2.70%)
Dec 01, 2017 3.500 3.538 3.347 3.538 910 +0.10(+2.78%)
Nov 30, 2017 3.590 3.607 3.442 3.442 3,400 -0.10(-2.70%)
Nov 29, 2017 3.538 3.538 3.529 3.538 7,712 +0.07(+1.93%)
Nov 28, 2017 3.471 3.471 3.471 3.471 662 +0.03(+0.83%)
Nov 27, 2017 3.453 3.538 3.358 3.442 7,836 -0.10(-2.70%)
Nov 24, 2017 3.526 3.538 3.442 3.538 1,230 +0.00(+0.00%)
Nov 22, 2017 3.633 3.633 3.538 3.538 1,212 +0.10(+2.78%)
Nov 21, 2017 3.586 3.633 3.442 3.442 1,433 -0.18(-5.01%)
Nov 20, 2017 3.538 3.633 3.538 3.624 3,541 +0.18(+5.27%)
Nov 17, 2017 3.633 3.633 3.442 3.442 1,580 -0.05(-1.37%)
Nov 16, 2017 3.394 3.490 3.394 3.490 952 +0.00(+0.00%)
Nov 15, 2017 3.633 3.633 3.490 3.490 1,006 +0.05(+1.39%)
Nov 14, 2017 3.490 3.633 3.394 3.442 2,432 +0.10(+2.86%)
Nov 10, 2017 3.347 3.347 3.347 5 +0.00(+0.00%)
Nov 09, 2017 3.347 3.347 3.347 3.347 659 +0.05(+1.45%)
Nov 08, 2017 3.490 3.490 3.299 3.299 1,411 +0.05(+1.47%)
Nov 07, 2017 3.251 3.251 3.251 3.251 200 -0.19(-5.56%)
Nov 06, 2017 3.442 3.490 3.442 3.442 9,170 +0.00(+0.00%)
Nov 03, 2017 3.490 3.490 3.358 3.442 1,404 -0.05(-1.37%)
Nov 02, 2017 3.490 3.490 2.945 3.490 4,530 -0.14(-3.95%)
Nov 01, 2017 3.538 3.633 3.394 3.633 10,082 +0.24(+7.04%)
Oct 30, 2017 3.394 3.394 3.394 43 +0.05(+1.43%)
Oct 27, 2017 3.108 3.347 3.108 3.347 2,810 +0.24(+7.69%)
Oct 26, 2017 3.060 3.108 3.060 3.108 680 +0.14(+4.84%)
Oct 25, 2017 3.108 3.108 2.907 2.964 13,053 -0.29(-8.82%)
Oct 24, 2017 3.251 3.251 3.198 3.251 1,857 +0.14(+4.62%)
Oct 23, 2017 3.060 3.299 3.060 3.108 9,417 -0.10(-2.99%)
Oct 20, 2017 3.155 3.203 3.060 3.203 2,815 +0.10(+3.17%)
Oct 19, 2017 3.105 3.105 3.105 3.105 841 -0.00(-0.09%)
Oct 18, 2017 3.251 3.394 3.108 3.108 10,967 -0.05(-1.52%)
Oct 16, 2017 3.155 3.155 3.155 28 -0.10(-2.94%)
Oct 13, 2017 3.108 3.251 3.108 3.251 1,407 +0.14(+4.62%)
Oct 12, 2017 3.222 3.299 3.108 3.108 6,184 -0.05(-1.52%)
Oct 11, 2017 3.251 3.251 3.108 3.155 2,328 -0.04(-1.20%)
Oct 10, 2017 3.251 3.251 3.155 3.194 2,384 -0.06(-1.76%)
Oct 06, 2017 3.251 3.251 3.251 28 +0.00(+0.00%)
Oct 05, 2017 3.251 3.299 3.108 3.251 13,673 +0.05(+1.49%)
Oct 04, 2017 3.112 3.203 3.112 3.203 4,159 +0.10(+3.08%)
Oct 03, 2017 3.203 3.203 3.108 3.108 4,570 -0.05(-1.52%)
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.