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 (%)
Jul 31, 2008 1.344 1.344 1.344 1.344 669 +0.00(+0.00%)
Jul 30, 2008 1.335 1.344 1.326 1.344 5,907 +0.04(+2.74%)
Jul 29, 2008 1.308 1.308 1.308 1.308 2,454 -0.02(-1.35%)
Jul 28, 2008 1.299 1.326 1.299 1.326 1,643 +0.00(+0.00%)
Jul 25, 2008 1.317 1.326 1.317 1.326 669 +0.08(+6.48%)
Jul 24, 2008 1.246 1.246 1.246 1.246 472 -0.01(-0.71%)
Jul 23, 2008 1.246 1.264 1.237 1.255 3,347 +0.13(+11.11%)
Jul 22, 2008 1.264 1.264 1.111 1.129 38,721 -0.23(-17.11%)
Jul 21, 2008 1.362 1.362 1.362 1.362 223 -0.03(-1.94%)
Jul 18, 2008 1.443 1.461 1.389 1.389 4,251 -0.09(-6.06%)
Jul 17, 2008 1.434 1.479 1.434 1.479 6,170 +0.04(+3.13%)
Jul 16, 2008 1.479 1.479 1.434 1.434 4,128 +0.00(+0.00%)
Jul 15, 2008 1.434 1.434 1.434 1.434 111 +0.00(+0.00%)
Jul 14, 2008 1.479 1.479 1.434 1.434 4,306 -0.04(-3.03%)
Jul 11, 2008 1.470 1.497 1.434 1.479 5,943 -0.02(-1.20%)
Jul 10, 2008 1.488 1.497 1.479 1.497 5,687 -0.03(-1.76%)
Jul 09, 2008 1.488 1.523 1.479 1.523 5,021 +0.04(+2.40%)
Jul 08, 2008 1.479 1.488 1.464 1.488 3,286 -0.04(-2.92%)
Jul 07, 2008 1.479 1.550 1.398 1.532 3,019 +0.05(+3.64%)
Jul 04, 2008 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Jul 03, 2008 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Jul 02, 2008 1.470 1.479 1.470 1.479 16,993 +0.04(+3.13%)
Jul 01, 2008 1.452 1.452 1.434 1.434 7,922 -0.01(-0.63%)
Jun 30, 2008 1.443 1.631 1.443 1.443 892 -0.11(-6.93%)
Jun 27, 2008 1.882 1.882 1.550 1.550 6,695 +0.12(+8.12%)
Jun 26, 2008 1.434 1.434 1.434 1.434 0 +0.00(+0.00%)
Jun 25, 2008 1.434 1.434 1.434 1.434 1,115 +0.00(+0.00%)
Jun 24, 2008 1.273 1.470 1.273 1.434 7,388 -0.04(-2.44%)
Jun 23, 2008 1.273 1.470 1.273 1.470 3,512 -0.03(-1.80%)
Jun 20, 2008 1.479 1.506 1.434 1.497 7,176 -0.08(-5.11%)
Jun 19, 2008 1.389 1.909 1.380 1.577 13,047 +0.20(+14.29%)
Jun 18, 2008 1.380 1.389 1.380 1.380 1,450 -0.01(-0.65%)
Jun 17, 2008 1.335 1.497 1.335 1.389 4,404 +0.05(+4.03%)
Jun 16, 2008 1.326 1.335 1.326 1.335 4,906 +0.04(+2.76%)
Jun 13, 2008 1.273 1.299 1.273 1.299 1,004 -0.03(-2.03%)
Jun 12, 2008 1.273 1.326 1.273 1.326 4,418 +0.01(+0.68%)
Jun 11, 2008 1.264 1.335 1.264 1.317 18,804 +0.09(+7.30%)
Jun 10, 2008 1.228 1.228 1.174 1.228 1,729 -0.04(-2.84%)
Jun 09, 2008 1.228 1.264 1.219 1.264 1,299 -0.01(-0.70%)
Jun 06, 2008 1.228 1.273 1.228 1.273 1,004 -0.03(-2.06%)
Jun 05, 2008 1.246 1.299 1.228 1.299 6,287 +0.01(+0.69%)
Jun 04, 2008 1.290 1.299 1.273 1.290 2,343 -0.01(-0.69%)
Jun 03, 2008 1.326 1.335 1.246 1.299 17,630 +0.04(+3.57%)
Jun 02, 2008 1.335 1.335 1.255 1.255 2,566 -0.03(-2.10%)
May 30, 2008 1.308 1.308 1.282 1.282 2,875 -0.02(-1.38%)
May 29, 2008 1.308 1.461 1.282 1.299 7,141 -0.04(-3.33%)
May 28, 2008 1.335 1.344 1.317 1.344 2,454 -0.04(-3.23%)
May 27, 2008 1.443 1.452 1.380 1.389 3,291 +0.01(+0.65%)
May 26, 2008 1.506 1.506 1.371 1.380 3,302 +0.00(+0.00%)
May 23, 2008 1.506 1.506 1.371 1.380 3,302 -0.18(-11.49%)
May 22, 2008 1.559 1.559 1.559 1.559 245 +0.04(+2.35%)
May 21, 2008 1.586 1.586 1.497 1.523 6,940 +0.04(+2.41%)
May 20, 2008 1.550 1.550 1.461 1.488 3,682 -0.04(-2.35%)
May 19, 2008 1.622 1.631 1.523 1.523 19,557 -0.18(-10.53%)
May 16, 2008 1.739 1.739 1.595 1.703 4,017 +0.05(+3.26%)
May 15, 2008 1.658 1.954 1.622 1.649 26,018 -0.10(-5.64%)
May 14, 2008 1.703 1.972 1.685 1.748 3,514 +0.01(+0.52%)
May 13, 2008 1.846 1.846 1.649 1.739 2,778 -0.16(-8.49%)
May 12, 2008 1.972 1.972 1.882 1.900 6,472 -0.07(-3.64%)
May 09, 2008 1.909 2.061 1.909 1.972 1,896 +0.13(+7.32%)
May 08, 2008 1.846 1.846 1.837 1.837 4,580 +0.00(+0.00%)
May 07, 2008 1.846 1.846 1.837 1.837 781 +0.00(+0.00%)
May 06, 2008 1.998 1.998 1.837 1.837 7,157 -0.22(-10.87%)
May 05, 2008 2.016 2.106 2.016 2.061 3,574 +0.05(+2.36%)
May 02, 2008 1.927 2.106 1.927 2.014 3,124 -0.15(-6.76%)
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.