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, 2020 1.823 1.862 1.794 1.794 2,371 +0.00(+0.00%)
Jul 30, 2020 1.833 1.833 1.794 1.794 6,782 -0.02(-1.07%)
Jul 29, 2020 1.716 1.813 1.716 1.813 10,927 +0.04(+2.19%)
Jul 28, 2020 1.843 1.843 1.737 1.775 2,297 -0.01(-0.54%)
Jul 27, 2020 1.823 1.833 1.746 1.784 2,519 +0.03(+1.94%)
Jul 24, 2020 1.774 1.833 1.716 1.750 3,196 -0.01(-0.82%)
Jul 23, 2020 1.843 1.843 1.726 1.765 6,374 -0.01(-0.55%)
Jul 22, 2020 1.750 1.813 1.745 1.775 3,439 +0.08(+4.57%)
Jul 21, 2020 1.697 1.775 1.678 1.697 2,198 +0.04(+2.34%)
Jul 20, 2020 1.653 1.784 1.653 1.658 5,015 -0.03(-1.72%)
Jul 17, 2020 1.629 1.687 1.629 1.687 3,506 +0.04(+2.35%)
Jul 16, 2020 1.639 1.649 1.629 1.649 1,913 +0.09(+5.59%)
Jul 15, 2020 1.581 1.639 1.542 1.561 15,449 -0.08(-4.73%)
Jul 14, 2020 1.581 1.639 1.542 1.639 3,222 +0.10(+6.28%)
Jul 13, 2020 1.629 1.649 1.542 1.542 11,082 -0.09(-5.35%)
Jul 10, 2020 1.590 1.643 1.581 1.629 2,165 +0.05(+3.07%)
Jul 09, 2020 1.581 1.600 1.581 1.581 2,213 -0.02(-1.21%)
Jul 08, 2020 1.571 1.639 1.571 1.600 2,297 -0.03(-1.79%)
Jul 07, 2020 1.571 1.658 1.561 1.629 6,029 +0.06(+3.70%)
Jul 06, 2020 1.600 1.619 1.571 1.571 3,234 -0.08(-4.71%)
Jul 02, 2020 1.571 1.678 1.532 1.649 20,417 +0.05(+3.03%)
Jul 01, 2020 1.590 1.658 1.571 1.600 12,807 -0.00(-0.30%)
Jun 30, 2020 1.644 1.644 1.581 1.605 4,017 +0.00(+0.30%)
Jun 29, 2020 1.697 1.739 1.590 1.600 5,998 -0.02(-1.20%)
Jun 26, 2020 1.784 1.784 1.619 1.619 16,499 -0.20(-11.17%)
Jun 25, 2020 1.678 1.920 1.581 1.823 75,166 +0.19(+11.91%)
Jun 24, 2020 1.707 1.736 1.581 1.629 8,861 -0.07(-4.00%)
Jun 23, 2020 1.823 1.930 1.697 1.697 23,662 -0.10(-5.41%)
Jun 22, 2020 1.813 1.875 1.794 1.794 12,630 -0.10(-5.37%)
Jun 19, 2020 2.085 2.085 1.891 1.896 24,851 +0.10(+5.68%)
Jun 18, 2020 1.920 2.696 1.716 1.794 278,666 -0.89(-33.21%)
Jun 17, 2020 1.813 3.375 1.813 2.686 110,304 +0.93(+53.03%)
Jun 16, 2020 1.775 1.789 1.755 1.755 3,441 -0.07(-3.72%)
Jun 15, 2020 1.775 1.823 1.775 1.823 770 +0.00(+0.00%)
Jun 12, 2020 1.823 1.823 1.789 1.823 618 +0.01(+0.53%)
Jun 11, 2020 1.852 1.852 1.813 1.813 853 -0.05(-2.60%)
Jun 10, 2020 1.862 1.862 1.862 1.862 364 +0.02(+1.05%)
Jun 09, 2020 1.804 1.852 1.757 1.843 3,612 +0.05(+2.70%)
Jun 08, 2020 1.775 1.794 1.765 1.794 5,202 +0.05(+2.78%)
Jun 05, 2020 1.843 1.843 1.707 1.746 3,918 -0.01(-0.55%)
Jun 04, 2020 1.678 1.755 1.678 1.755 1,391 +0.08(+4.62%)
Jun 03, 2020 1.750 1.750 1.678 1.678 2,551 -0.13(-7.45%)
Jun 02, 2020 1.823 1.823 1.813 1.813 691 +0.04(+2.14%)
Jun 01, 2020 1.775 1.775 1.775 1.775 796 +0.06(+3.39%)
May 29, 2020 1.804 1.823 1.707 1.716 5,980 -0.09(-4.84%)
May 28, 2020 1.891 1.891 1.804 1.804 1,181 -0.09(-4.62%)
May 27, 2020 1.891 1.891 1.891 1.891 467 +0.00(+0.00%)
May 26, 2020 1.891 1.891 1.891 289 +0.00(+0.00%)
May 22, 2020 1.910 1.910 1.755 1.891 1,134 +0.14(+7.74%)
May 21, 2020 1.833 1.843 1.755 1.755 1,812 -0.09(-4.74%)
May 20, 2020 1.755 1.843 1.697 1.843 3,117 +0.10(+5.56%)
May 19, 2020 1.891 1.891 1.746 1.746 496 -0.13(-6.74%)
May 18, 2020 1.725 1.910 1.725 1.872 1,318 +0.06(+3.21%)
May 15, 2020 1.813 1.813 1.813 202 +0.00(+0.00%)
May 14, 2020 1.823 1.823 1.668 1.813 1,493 -0.01(-0.53%)
May 13, 2020 1.746 1.823 1.746 1.823 955 +0.00(+0.00%)
May 12, 2020 1.813 1.862 1.813 1.823 943 +0.11(+6.22%)
May 11, 2020 1.746 1.813 1.716 1.716 15,135 -0.02(-1.12%)
May 08, 2020 1.668 1.736 1.668 1.736 1,443 +0.00(+0.00%)
May 07, 2020 1.736 1.736 1.736 1.736 984 +0.00(+0.00%)
May 06, 2020 1.746 1.746 1.736 1.736 531 -0.01(-0.56%)
May 05, 2020 1.600 1.746 1.600 1.746 838 +0.03(+1.69%)
May 04, 2020 1.746 1.746 1.663 1.716 967 -0.01(-0.56%)
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.