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 (%)
Jan 31, 2008 1.470 1.479 1.407 1.425 3,905 -0.04(-2.45%)
Jan 30, 2008 1.515 1.515 1.389 1.461 3,905 -0.01(-0.61%)
Jan 29, 2008 1.398 1.497 1.380 1.470 2,873 +0.07(+5.13%)
Jan 28, 2008 1.344 1.479 1.344 1.398 5,523 +0.01(+0.65%)
Jan 25, 2008 1.264 1.425 1.264 1.389 4,022 +0.01(+0.65%)
Jan 24, 2008 1.335 1.452 1.335 1.380 3,420 +0.05(+4.05%)
Jan 23, 2008 1.210 1.344 1.165 1.326 6,719 -0.02(-1.33%)
Jan 22, 2008 1.255 1.344 1.156 1.344 5,548 +0.01(+0.67%)
Jan 21, 2008 1.335 1.344 1.282 1.335 7,980 +0.00(+0.00%)
Jan 18, 2008 1.335 1.344 1.282 1.335 7,980 -0.04(-2.61%)
Jan 17, 2008 1.335 1.371 1.335 1.371 7,922 +0.04(+3.38%)
Jan 16, 2008 1.264 1.326 1.255 1.326 3,369 -0.02(-1.33%)
Jan 15, 2008 1.344 1.344 1.344 1.344 446 +0.00(+0.00%)
Jan 14, 2008 1.317 1.344 1.317 1.344 4,778 +0.04(+3.45%)
Jan 11, 2008 1.497 1.541 1.282 1.299 36,407 -0.24(-15.70%)
Jan 10, 2008 1.550 1.550 1.470 1.541 4,151 +0.07(+4.88%)
Jan 09, 2008 1.389 1.541 1.389 1.470 1,562 +0.17(+13.10%)
Jan 08, 2008 1.317 1.416 1.255 1.299 4,277 -0.05(-3.97%)
Jan 07, 2008 1.398 1.568 1.353 1.353 21,308 -0.05(-3.82%)
Jan 04, 2008 1.389 1.407 1.380 1.407 7,813 +0.05(+3.97%)
Jan 03, 2008 1.416 1.434 1.344 1.353 4,909 -0.05(-3.82%)
Jan 02, 2008 1.389 1.407 1.353 1.407 1,450 +0.15(+12.14%)
Jan 01, 2008 1.308 1.344 1.120 1.255 162,910 +0.00(+0.00%)
Dec 31, 2007 1.308 1.344 1.120 1.255 162,910 -0.04(-2.78%)
Dec 28, 2007 1.326 1.326 1.273 1.290 3,570 -0.04(-2.70%)
Dec 27, 2007 1.237 1.344 1.237 1.326 18,048 +0.08(+6.48%)
Dec 26, 2007 1.264 1.282 1.237 1.246 21,075 -0.03(-2.11%)
Dec 24, 2007 1.246 1.282 1.246 1.273 12,813 +0.03(+2.16%)
Dec 21, 2007 1.210 1.299 1.164 1.246 24,897 +0.12(+10.32%)
Dec 20, 2007 1.255 1.255 0.9947 1.129 23,414 -0.15(-11.89%)
Dec 19, 2007 1.299 1.299 1.264 1.282 16,479 -0.02(-1.38%)
Dec 18, 2007 1.344 1.344 1.299 1.299 15,007 -0.07(-5.23%)
Dec 17, 2007 1.497 1.532 1.371 1.371 20,085 -0.03(-1.92%)
Dec 14, 2007 1.434 1.434 1.398 1.398 2,679 +0.03(+1.96%)
Dec 13, 2007 1.273 1.398 1.273 1.371 5,690 +0.03(+2.00%)
Dec 12, 2007 1.264 1.380 1.264 1.344 2,563 +0.00(+0.00%)
Dec 11, 2007 1.586 1.595 1.344 1.344 7,677 -0.26(-16.20%)
Dec 10, 2007 1.452 1.676 1.425 1.604 24,437 +0.09(+5.92%)
Dec 07, 2007 1.506 1.676 1.461 1.515 28,049 -0.11(-6.63%)
Dec 06, 2007 1.622 1.742 1.523 1.622 8,145 +0.01(+0.56%)
Dec 05, 2007 1.774 1.945 1.559 1.613 43,740 -0.10(-5.76%)
Dec 04, 2007 1.523 1.765 1.523 1.712 4,932 +0.11(+6.70%)
Dec 03, 2007 1.559 1.604 1.488 1.604 2,901 +0.04(+2.29%)
Nov 30, 2007 1.560 1.568 1.559 1.568 7,557 +0.01(+0.57%)
Nov 29, 2007 1.523 1.568 1.434 1.559 6,722 -0.01(-0.57%)
Nov 28, 2007 1.497 1.783 1.497 1.568 4,463 +0.07(+4.79%)
Nov 27, 2007 1.541 1.667 1.497 1.497 2,942 -0.04(-2.91%)
Nov 26, 2007 1.603 1.658 1.497 1.541 13,278 +0.00(+0.00%)
Nov 23, 2007 1.541 1.541 1.541 1.541 0 +0.00(+0.00%)
Nov 21, 2007 1.676 1.873 1.497 1.541 26,535 -0.27(-14.85%)
Nov 20, 2007 1.918 1.936 1.792 1.810 11,379 -0.09(-4.72%)
Nov 19, 2007 1.998 2.016 1.730 1.900 10,377 -0.10(-4.93%)
Nov 16, 2007 1.963 2.007 1.963 1.998 6,162 +0.07(+3.72%)
Nov 15, 2007 1.676 1.963 1.676 1.927 3,196 -0.04(-1.82%)
Nov 14, 2007 1.882 1.972 1.694 1.962 5,442 +0.21(+11.73%)
Nov 13, 2007 1.407 1.756 1.407 1.756 12,251 -0.21(-10.50%)
Nov 12, 2007 2.025 2.052 1.855 1.963 36,321 -0.09(-4.37%)
Nov 09, 2007 2.061 2.070 2.016 2.052 8,217 +0.00(+0.00%)
Nov 08, 2007 2.025 2.052 1.855 2.052 16,961 -0.01(-0.43%)
Nov 07, 2007 2.016 2.061 1.909 2.061 2,789 +0.03(+1.32%)
Nov 06, 2007 2.043 2.079 1.882 2.034 1,673 +0.06(+3.18%)
Nov 05, 2007 2.025 2.052 1.882 1.972 6,472 -0.03(-1.35%)
Nov 02, 2007 2.052 2.052 1.936 1.998 3,504 -0.01(-0.45%)
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.