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 30, 2005 2.608 2.635 2.339 2.635 1,673 -0.02(-0.68%)
Sep 29, 2005 2.509 2.653 2.509 2.653 1,450 +0.00(+0.00%)
Sep 28, 2005 2.653 2.653 2.653 2.653 0 +0.00(+0.00%)
Sep 27, 2005 2.518 2.653 2.420 2.653 18,523 +0.04(+1.72%)
Sep 26, 2005 2.599 2.608 2.545 2.608 892 +0.01(+0.34%)
Sep 23, 2005 2.599 2.599 2.563 2.599 446 -0.04(-1.36%)
Sep 22, 2005 2.635 2.635 2.267 2.635 12,609 +0.13(+5.00%)
Sep 21, 2005 2.473 2.509 2.420 2.509 3,347 -0.18(-6.67%)
Sep 20, 2005 2.381 2.688 2.381 2.688 781 +0.09(+3.45%)
Sep 19, 2005 2.482 2.599 2.375 2.599 11,669 +0.19(+7.81%)
Sep 16, 2005 2.330 2.706 2.330 2.411 80,400 +0.11(+4.67%)
Sep 15, 2005 2.375 2.464 2.240 2.303 13,823 -0.07(-3.02%)
Sep 14, 2005 2.375 2.375 2.375 2.375 0 +0.00(+0.00%)
Sep 13, 2005 2.375 2.375 2.375 2.375 0 +0.00(+0.00%)
Sep 12, 2005 2.375 2.375 2.375 2.375 0 +0.00(+0.00%)
Sep 09, 2005 2.420 2.482 2.241 2.375 2,644 -0.05(-2.21%)
Sep 08, 2005 2.500 2.617 2.402 2.429 19,806 -0.08(-3.21%)
Sep 07, 2005 2.473 2.518 2.464 2.509 7,262 -0.04(-1.75%)
Sep 06, 2005 2.509 2.635 2.509 2.554 6,248 -0.04(-1.38%)
Sep 02, 2005 2.509 2.590 2.509 2.590 1,450 +0.04(+1.40%)
Sep 01, 2005 2.554 2.554 2.554 2.554 0 +0.00(+0.00%)
Aug 31, 2005 2.644 2.554 2.554 2.554 557 +0.00(+0.00%)
Aug 30, 2005 2.688 2.706 2.554 2.554 68,282 -0.14(-5.32%)
Aug 29, 2005 2.688 2.697 2.688 2.697 46,278 +0.01(+0.33%)
Aug 26, 2005 2.688 2.706 2.688 2.688 1,796 +0.00(+0.00%)
Aug 25, 2005 2.697 2.697 2.688 2.688 1,562 +0.00(+0.00%)
Aug 24, 2005 2.697 2.697 2.688 2.688 2,343 -0.01(-0.33%)
Aug 23, 2005 2.688 2.733 2.688 2.697 3,008 +0.01(+0.33%)
Aug 22, 2005 2.688 2.706 2.688 2.688 1,294 +0.00(+0.00%)
Aug 19, 2005 2.536 2.715 2.536 2.688 26,031 +0.15(+6.01%)
Aug 18, 2005 2.482 2.536 2.482 2.536 2,231 -0.04(-1.39%)
Aug 17, 2005 2.518 2.631 2.464 2.572 1,841 -0.04(-1.37%)
Aug 16, 2005 2.509 2.608 2.509 2.608 5,039 +0.11(+4.30%)
Aug 15, 2005 2.509 2.509 2.482 2.500 1,039 -0.10(-3.79%)
Aug 12, 2005 2.599 2.599 2.599 2.599 0 +0.00(+0.00%)
Aug 11, 2005 2.599 2.608 2.599 2.599 3,653 +0.03(+1.05%)
Aug 10, 2005 2.572 2.572 2.572 2.572 446 +0.00(+0.00%)
Aug 09, 2005 2.581 2.590 2.249 2.572 8,597 -0.03(-1.03%)
Aug 08, 2005 2.599 2.608 2.599 2.599 2,231 -0.08(-3.01%)
Aug 05, 2005 2.617 2.697 2.608 2.680 3,905 -0.01(-0.33%)
Aug 04, 2005 2.688 2.688 2.688 2.688 0 +0.00(+0.00%)
Aug 03, 2005 2.688 2.706 2.688 2.688 1,252 +0.00(+0.00%)
Aug 02, 2005 2.688 2.688 2.688 2.688 12,711 +0.00(+0.00%)
Aug 01, 2005 2.688 2.688 2.688 2.688 2,131 +0.00(+0.00%)
Jul 29, 2005 2.688 2.688 2.688 2.688 0 +0.00(+0.00%)
Jul 28, 2005 2.688 2.688 2.688 2.688 7,811 +0.00(+0.00%)
Jul 27, 2005 2.688 2.688 2.688 2.688 23,914 +0.00(+0.00%)
Jul 26, 2005 2.688 2.688 2.688 2.688 695 +0.00(+0.00%)
Jul 25, 2005 2.688 2.688 2.688 2.688 3,347 +0.00(+0.00%)
Jul 22, 2005 2.688 2.688 2.688 2.688 2,092 +0.04(+1.35%)
Jul 21, 2005 2.688 2.706 2.635 2.653 4,463 -0.04(-1.66%)
Jul 20, 2005 2.706 2.706 2.697 2.697 4,165 +0.01(+0.33%)
Jul 19, 2005 2.688 2.706 2.688 2.688 18,043 -0.01(-0.33%)
Jul 18, 2005 2.688 2.697 2.688 2.697 360 +0.01(+0.33%)
Jul 15, 2005 2.688 2.688 2.688 2.688 669 -0.03(-0.99%)
Jul 14, 2005 2.715 2.715 2.715 2.715 0 +0.00(+0.00%)
Jul 13, 2005 2.715 2.715 2.715 2.715 17,630 +0.03(+1.00%)
Jul 12, 2005 2.688 2.688 2.688 2.688 340 +0.00(+0.00%)
Jul 11, 2005 2.706 2.706 2.688 2.688 3,347 +0.00(+0.00%)
Jul 08, 2005 2.688 2.742 2.688 2.688 23,332 +0.00(+0.00%)
Jul 07, 2005 2.688 2.688 2.688 2.688 557 +0.00(+0.00%)
Jul 06, 2005 2.697 2.697 2.688 2.688 8,890 -0.01(-0.33%)
Jul 05, 2005 2.697 2.697 2.697 2.697 223 +0.01(+0.33%)
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.