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 )

1.650 -0.030 (-1.79%)

Streaming Delayed Price Updated: 11:25 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	3.731	3.731	3.648	3.703	11,826	-0.03(-0.75%)
Jan 30, 2014	3.722	3.731	3.666	3.731	2,167	+0.03(+0.75%)
Jan 29, 2014	3.722	3.731	3.638	3.703	8,254	-0.03(-0.75%)
Jan 28, 2014	3.703	3.736	3.703	3.731	3,163	+0.01(+0.25%)
Jan 27, 2014	3.722	3.759	3.722	3.722	8,424	-0.01(-0.25%)
Jan 24, 2014	3.722	3.750	3.722	3.731	2,911	+0.00(+0.00%)
Jan 23, 2014	3.731	3.769	3.647	3.731	21,585	+0.00(+0.00%)
Jan 22, 2014	3.741	3.797	3.731	3.731	23,190	-0.02(-0.62%)
Jan 21, 2014	3.750	3.778	3.675	3.755	13,187	+0.00(+0.12%)
Jan 17, 2014	3.750	3.750	3.750	3.750	5,681	-0.02(-0.50%)
Jan 16, 2014	3.666	3.769	3.582	3.769	18,984	+0.02(+0.50%)
Jan 15, 2014	3.722	3.778	3.619	3.750	24,921	-0.03(-0.74%)
Jan 14, 2014	3.750	3.787	3.750	3.778	8,459	+0.00(+0.00%)
Jan 13, 2014	3.722	3.778	3.722	3.778	6,547	+0.03(+0.75%)
Jan 10, 2014	3.769	3.787	3.723	3.750	15,433	-0.01(-0.25%)
Jan 09, 2014	3.750	3.787	3.722	3.759	8,946	+0.02(+0.50%)
Jan 08, 2014	3.778	3.787	3.657	3.741	21,455	-0.03(-0.74%)
Jan 07, 2014	3.741	3.769	3.650	3.769	12,867	+0.01(+0.37%)
Jan 06, 2014	3.778	3.778	3.750	3.755	12,327	-0.04(-1.11%)
Jan 03, 2014	3.759	3.832	3.759	3.797	13,392	+0.08(+2.24%)
Jan 02, 2014	3.815	3.853	3.713	3.713	21,638	-0.10(-2.67%)
Dec 31, 2013	3.769	3.815	3.815	3.815	32,910	+0.18(+4.87%)
Dec 30, 2013	3.778	3.778	3.582	3.638	15,700	-0.14(-3.70%)
Dec 27, 2013	3.750	3.778	3.722	3.778	5,410	+0.04(+1.00%)
Dec 26, 2013	3.722	3.769	3.452	3.741	6,763	+0.06(+1.52%)
Dec 24, 2013	3.638	3.703	3.582	3.685	14,570	+0.03(+0.77%)
Dec 23, 2013	3.694	3.703	3.396	3.657	31,886	+0.07(+2.08%)
Dec 20, 2013	3.769	3.806	3.582	3.582	70,649	-0.16(-4.24%)
Dec 19, 2013	3.713	3.778	3.713	3.741	26,953	+0.01(+0.25%)
Dec 18, 2013	3.737	3.778	3.731	3.731	10,624	+0.02(+0.50%)
Dec 17, 2013	3.750	3.769	3.685	3.713	7,032	-0.06(-1.49%)
Dec 16, 2013	3.769	3.778	3.741	3.769	24,602	+0.00(+0.00%)
Dec 13, 2013	3.750	3.769	3.731	3.769	7,263	+0.00(+0.00%)
Dec 12, 2013	3.750	3.769	3.731	3.769	22,784	+0.00(+0.00%)
Dec 11, 2013	3.731	3.769	3.731	3.769	8,590	+0.00(+0.00%)
Dec 10, 2013	3.769	3.769	3.741	3.769	6,852	+0.01(+0.25%)
Dec 09, 2013	3.731	3.759	3.731	3.759	4,702	+0.01(+0.25%)
Dec 06, 2013	3.731	3.769	3.731	3.750	0	+0.02(+0.50%)
Dec 05, 2013	3.769	3.769	3.731	3.731	0	-0.04(-0.99%)
Dec 04, 2013	3.750	3.769	3.750	3.769	0	+0.01(+0.25%)
Dec 03, 2013	3.759	3.769	3.759	3.759	0	+0.02(+0.50%)
Dec 02, 2013	3.731	3.764	3.731	3.741	0	+0.01(+0.25%)
Nov 29, 2013	3.731	3.731	3.731	3.731	0	-0.02(-0.62%)
Nov 27, 2013	3.742	3.755	3.741	3.755	0	+0.00(+0.12%)
Nov 26, 2013	3.741	3.778	3.741	3.750	0	+0.02(+0.50%)
Nov 25, 2013	3.769	3.797	3.731	3.731	0	-0.04(-0.99%)
Nov 22, 2013	3.759	3.778	3.759	3.769	0	-0.01(-0.25%)
Nov 21, 2013	3.778	3.797	3.778	3.778	0	+0.00(+0.00%)
Nov 20, 2013	3.778	3.778	3.769	3.778	0	+0.03(+0.75%)
Nov 19, 2013	3.759	3.769	3.750	3.750	0	-0.01(-0.25%)
Nov 18, 2013	3.759	3.797	3.742	3.759	0	+0.00(+0.00%)
Nov 15, 2013	3.750	3.759	3.750	3.759	0	+0.00(+0.00%)
Nov 14, 2013	3.769	3.797	3.741	3.759	0	-0.01(-0.25%)
Nov 13, 2013	3.769	3.778	3.759	3.769	0	+0.00(+0.00%)
Nov 12, 2013	3.759	3.787	3.731	3.769	0	+0.00(+0.00%)
Nov 11, 2013	3.769	3.769	3.759	3.769	0	+0.02(+0.49%)
Nov 08, 2013	3.517	3.769	3.517	3.750	0	-0.00(-0.02%)
Nov 07, 2013	3.676	3.764	3.676	3.751	0	-0.02(-0.47%)
Nov 06, 2013	3.769	3.778	3.703	3.769	0	-0.01(-0.25%)
Nov 05, 2013	3.778	3.787	3.778	3.778	0	+0.00(+0.00%)

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