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 )

1.650 -0.030 (-1.79%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 24, 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 (%)
Apr 29, 2011 1.800 1.990 1.800 1.945 1,989 +0.05(+2.87%)
Apr 28, 2011 1.918 1.918 1.728 1.891 7,280 +0.03(+1.46%)
Apr 27, 2011 1.809 1.864 1.809 1.863 972 +0.01(+0.43%)
Apr 26, 2011 1.855 1.864 1.809 1.855 1,834 +0.00(+0.05%)
Apr 25, 2011 1.848 1.954 1.683 1.855 10,154 -0.01(-0.49%)
Apr 21, 2011 1.855 1.864 1.855 1.864 221 +0.01(+0.49%)
Apr 20, 2011 1.845 1.855 1.782 1.855 1,348 +0.01(+0.49%)
Apr 19, 2011 1.855 1.855 1.746 1.845 2,431 -0.01(-0.49%)
Apr 18, 2011 1.855 1.855 1.845 1.855 331 +0.01(+0.49%)
Apr 15, 2011 1.836 1.845 1.836 1.845 663 -0.00(-0.00%)
Apr 14, 2011 1.855 1.900 1.755 1.845 9,299 -0.05(-2.86%)
Apr 13, 2011 1.900 1.900 1.900 1.900 110 +0.00(+0.00%)
Apr 12, 2011 1.903 1.909 1.882 1.900 6,022 -0.02(-0.94%)
Apr 11, 2011 1.954 1.954 1.882 1.918 6,660 +0.00(+0.00%)
Apr 08, 2011 1.864 1.918 1.864 1.918 221 +0.04(+1.92%)
Apr 07, 2011 1.918 1.918 1.809 1.882 15,807 -0.05(-2.35%)
Apr 05, 2011 1.927 1.927 1.927 1.927 0 -0.04(-1.84%)
Apr 04, 2011 1.875 1.963 1.845 1.963 754 -0.01(-0.46%)
Apr 01, 2011 1.954 1.972 1.954 1.972 331 +0.01(+0.46%)
Mar 31, 2011 1.963 1.963 1.963 1.963 110 -0.01(-0.46%)
Mar 30, 2011 1.974 1.974 1.963 1.972 553 +0.01(+0.46%)
Mar 29, 2011 1.963 1.963 1.963 1.963 691 +0.05(+2.78%)
Mar 28, 2011 1.910 1.910 1.910 1.910 557 +0.03(+1.49%)
Mar 25, 2011 1.882 1.945 1.783 1.882 3,012 -0.04(-1.87%)
Mar 24, 2011 1.945 2.007 1.810 1.918 9,448 +0.03(+1.42%)
Mar 23, 2011 1.931 1.936 1.810 1.891 2,231 -0.08(-4.09%)
Mar 22, 2011 1.945 2.007 1.909 1.972 13,762 +0.02(+0.92%)
Mar 21, 2011 1.891 1.954 1.882 1.954 2,014 +0.10(+5.31%)
Mar 18, 2011 1.819 1.855 1.819 1.855 252,289 +0.02(+0.98%)
Mar 17, 2011 1.864 1.882 1.837 1.837 889 +0.00(+0.00%)
Mar 16, 2011 1.846 1.855 1.837 1.837 2,342 -0.04(-2.38%)
Mar 15, 2011 1.846 1.900 1.846 1.882 1,564 -0.01(-0.47%)
Mar 14, 2011 1.891 1.891 1.891 1.891 111 -0.01(-0.47%)
Mar 11, 2011 1.801 1.900 1.801 1.900 2,454 +0.11(+6.00%)
Mar 10, 2011 1.810 1.810 1.721 1.792 2,231 -0.04(-1.96%)
Mar 09, 2011 1.837 1.846 1.819 1.828 3,570 +0.03(+1.49%)
Mar 08, 2011 1.855 1.873 1.748 1.801 11,661 -0.08(-4.29%)
Mar 07, 2011 1.882 1.882 1.882 1.882 111 -0.02(-0.94%)
Mar 03, 2011 1.900 1.900 1.900 1.900 0 +0.03(+1.44%)
Mar 02, 2011 1.873 1.873 1.873 1.873 111 +0.08(+4.50%)
Mar 01, 2011 1.828 1.927 1.792 1.792 14,458 -0.04(-1.96%)
Feb 28, 2011 1.819 1.828 1.819 1.828 1,662 +0.00(+0.00%)
Feb 25, 2011 1.828 1.828 1.828 1.828 111 +0.00(+0.00%)
Feb 24, 2011 1.828 1.828 1.765 1.828 446 -0.02(-0.97%)
Feb 23, 2011 1.846 1.846 1.765 1.846 781 -0.04(-1.90%)
Feb 22, 2011 1.882 1.882 1.882 1.882 801 +0.00(+0.00%)
Feb 18, 2011 1.864 1.900 1.837 1.882 4,213 -0.01(-0.48%)
Feb 17, 2011 1.882 1.895 1.882 1.891 1,755 -0.02(-0.93%)
Feb 16, 2011 1.927 1.927 1.864 1.909 502 -0.01(-0.47%)
Feb 15, 2011 1.918 1.945 1.909 1.918 5,234 +0.04(+1.90%)
Feb 14, 2011 1.936 1.936 1.855 1.882 3,759 +0.00(+0.00%)
Feb 11, 2011 1.989 1.989 1.882 1.882 4,263 -0.07(-3.67%)
Feb 10, 2011 1.963 1.963 1.954 1.954 3,236 +0.00(+0.00%)
Feb 09, 2011 1.954 1.954 1.954 1.954 334 +0.07(+3.81%)
Feb 08, 2011 2.016 2.016 1.873 1.882 6,251 -0.11(-5.41%)
Feb 07, 2011 1.972 1.989 1.972 1.989 1,060 +0.01(+0.45%)
Feb 04, 2011 1.981 1.998 1.981 1.981 1,227 -0.01(-0.45%)
Feb 03, 2011 1.989 1.989 1.989 1.989 223 +0.04(+2.30%)
Feb 02, 2011 1.972 1.989 1.945 1.945 4,575 -0.03(-1.36%)
Feb 01, 2011 1.972 1.981 1.972 1.972 669 +0.02(+0.92%)
Jan 31, 2011 1.936 1.954 1.927 1.954 948 -0.02(-0.91%)
Jan 27, 2011 1.909 1.972 1.972 1.972 669 +0.05(+2.80%)
Jan 26, 2011 1.945 1.963 1.909 1.918 2,678 -0.05(-2.46%)
Jan 25, 2011 1.972 2.016 1.961 1.966 2,566 +0.01(+0.64%)
Jan 24, 2011 1.972 1.972 1.900 1.954 2,526 -0.02(-0.91%)
Jan 21, 2011 2.016 2.016 1.972 1.972 669 +0.03(+1.38%)
Jan 20, 2011 1.981 1.981 1.882 1.945 5,581 +0.04(+2.36%)
Jan 19, 2011 1.855 1.900 1.855 1.900 3,793 +0.09(+4.95%)
Jan 18, 2011 2.016 2.016 1.810 1.810 4,794 -0.15(-7.76%)
Jan 14, 2011 1.649 2.007 1.649 1.963 1,626 +0.17(+9.50%)
Jan 13, 2011 1.792 1.792 1.721 1.792 7,587 +0.00(+0.00%)
Jan 12, 2011 1.792 1.792 1.792 1.792 111 +0.02(+1.01%)
Jan 11, 2011 1.855 1.855 1.730 1.774 13,278 -0.07(-3.88%)
Jan 10, 2011 1.855 1.855 1.846 1.846 223 +0.00(+0.00%)
Jan 07, 2011 1.864 1.891 1.846 1.846 3,124 -0.04(-1.91%)
Jan 06, 2011 1.998 1.998 1.882 1.882 669 +0.04(+1.95%)
Jan 05, 2011 1.846 1.846 1.846 1.846 5,802 -0.01(-0.48%)
Jan 04, 2011 1.846 1.855 1.846 1.855 3,638 +0.01(+0.49%)
Jan 03, 2011 1.846 1.846 1.846 1.846 1,562 +0.03(+1.48%)
Dec 31, 2010 1.828 1.837 1.792 1.819 6,928 -0.02(-0.98%)
Dec 30, 2010 1.810 1.837 1.783 1.837 334 +0.04(+2.50%)
Dec 29, 2010 1.792 1.792 1.774 1.792 5,522 +0.00(+0.00%)
Dec 28, 2010 1.792 1.837 1.756 1.792 14,826 +0.00(+0.00%)
Dec 27, 2010 1.792 1.792 1.756 1.792 559 +0.00(+0.00%)
Dec 23, 2010 1.765 1.792 1.765 1.792 334 +0.02(+1.01%)
Dec 22, 2010 1.774 1.774 1.774 1.774 334 -0.01(-0.50%)
Dec 21, 2010 1.739 1.783 1.739 1.783 1,392 +0.01(+0.50%)
Dec 17, 2010 1.774 1.774 1.774 1.774 334 +0.01(+0.51%)
Dec 16, 2010 1.765 1.765 1.756 1.765 1,115 +0.03(+1.55%)
Dec 15, 2010 1.739 1.739 1.739 1.739 1,115 -0.01(-0.51%)
Dec 14, 2010 1.748 1.774 1.739 1.748 1,673 -0.02(-1.02%)
Dec 13, 2010 1.739 1.774 1.694 1.765 948 -0.01(-0.50%)
Dec 10, 2010 1.774 1.774 1.774 1.774 223 +0.04(+2.04%)
Dec 09, 2010 1.739 1.748 1.739 1.739 557 -0.04(-2.00%)
Dec 07, 2010 1.765 1.774 1.774 1.774 446 +0.04(+2.06%)
Dec 03, 2010 1.774 1.739 1.739 1.739 1,450 -0.03(-1.52%)
Dec 02, 2010 1.765 1.765 1.765 1.765 334 +0.04(+2.07%)
Dec 01, 2010 1.676 1.748 1.676 1.730 9,708 +0.03(+1.58%)
Nov 30, 2010 1.703 1.712 1.676 1.703 4,280 -0.02(-1.04%)
Nov 29, 2010 1.721 1.730 1.685 1.721 8,434 -0.05(-3.03%)
Nov 26, 2010 1.721 1.774 1.721 1.774 1,110 +0.05(+3.13%)
Nov 24, 2010 1.676 1.721 1.721 1.721 7,000 +0.05(+3.22%)
Nov 23, 2010 1.748 1.748 1.658 1.667 1,942 -0.04(-2.62%)
Nov 22, 2010 1.703 1.712 1.686 1.712 557 +0.01(+0.53%)
Nov 19, 2010 1.756 1.756 1.703 1.703 334 -0.05(-3.01%)
Nov 18, 2010 1.658 1.756 1.658 1.756 742 +0.08(+4.76%)
Nov 17, 2010 1.663 1.703 1.663 1.676 2,001 +0.03(+1.63%)
Nov 16, 2010 1.667 1.694 1.613 1.649 6,916 +0.01(+0.55%)
Nov 15, 2010 1.640 1.640 1.640 1.640 111 -0.05(-3.17%)
Nov 12, 2010 1.748 1.748 1.661 1.694 5,471 +0.12(+7.69%)
Nov 11, 2010 1.550 1.577 1.550 1.573 7,587 -0.03(-1.96%)
Nov 10, 2010 1.658 1.658 1.604 1.604 1,811 -0.01(-0.56%)
Nov 09, 2010 1.595 1.657 1.488 1.613 9,327 +0.01(+0.56%)
Nov 08, 2010 1.622 1.649 1.604 1.604 2,008 -0.03(-1.65%)
Nov 05, 2010 1.523 1.631 1.523 1.631 4,809 +0.11(+7.06%)
Nov 04, 2010 1.515 1.523 1.479 1.523 6,658 +0.00(+0.00%)
Nov 02, 2010 1.568 1.523 1.523 1.523 5,802 -0.04(-2.69%)
Nov 01, 2010 1.523 1.568 1.523 1.566 3,570 +0.00(+0.06%)
Oct 28, 2010 1.532 1.565 1.565 1.565 4,017 +0.03(+2.11%)
Oct 27, 2010 1.506 1.532 1.506 1.532 1,227 +0.01(+0.59%)
Oct 25, 2010 1.461 1.523 1.461 1.523 1,398 +0.01(+0.59%)
Oct 22, 2010 1.523 1.523 1.515 1.515 334 -0.02(-1.16%)
Oct 21, 2010 1.479 1.532 1.479 1.532 1,212 +0.00(+0.28%)
Oct 20, 2010 1.528 1.528 1.528 1.528 111 +0.00(+0.31%)
Oct 19, 2010 1.515 1.532 1.434 1.523 6,215 -0.02(-1.16%)
Oct 18, 2010 1.515 1.541 1.515 1.541 7,922 +0.05(+3.61%)
Oct 14, 2010 1.541 1.488 1.488 1.488 9,261 -0.00(-0.01%)
Oct 13, 2010 1.488 1.488 1.488 1.488 5,958 +0.00(+0.01%)
Oct 12, 2010 1.488 1.488 1.488 1.488 334 -0.02(-1.19%)
Oct 11, 2010 1.541 1.541 1.506 1.506 7,181 -0.06(-4.00%)
Oct 08, 2010 1.568 1.568 1.568 1.568 892 +0.03(+1.74%)
Oct 07, 2010 1.506 1.568 1.488 1.541 3,077 +0.01(+0.58%)
Oct 06, 2010 1.515 1.559 1.515 1.532 3,393 -0.04(-2.29%)
Oct 05, 2010 1.461 1.568 1.461 1.568 9,134 +0.24(+18.24%)
Oct 04, 2010 1.479 1.479 1.282 1.326 49,884 -0.15(-10.31%)
Oct 01, 2010 1.488 1.515 1.479 1.479 5,028 +0.01(+0.62%)
Sep 30, 2010 1.568 1.568 1.470 1.470 4,240 -0.09(-5.75%)
Sep 29, 2010 1.559 1.568 1.559 1.559 1,422 +0.00(+0.00%)
Sep 28, 2010 1.577 1.577 1.559 1.559 8,411 -0.03(-1.70%)
Sep 27, 2010 1.622 1.658 1.443 1.586 15,455 -0.06(-3.80%)
Sep 24, 2010 1.622 1.658 1.622 1.649 835 +0.02(+1.10%)
Sep 23, 2010 1.631 1.631 1.631 1.631 111 -0.04(-2.31%)
Sep 22, 2010 1.622 1.694 1.613 1.670 9,764 +0.04(+2.61%)
Sep 21, 2010 1.658 1.658 1.627 1.627 12,581 -0.06(-3.42%)
Sep 20, 2010 1.416 1.721 1.416 1.685 48,038 +0.21(+14.63%)
Sep 17, 2010 1.452 1.470 1.344 1.470 6,737 +0.08(+5.81%)
Sep 15, 2010 1.353 1.389 1.353 1.389 11,964 +0.03(+1.97%)
Sep 14, 2010 1.344 1.371 1.344 1.362 8,750 +0.01(+0.66%)
Sep 13, 2010 1.343 1.353 1.326 1.353 6,472 +0.05(+4.14%)
Sep 10, 2010 1.273 1.321 1.273 1.299 8,313 +0.02(+1.40%)
Sep 09, 2010 1.290 1.290 1.120 1.282 12,185 -0.02(-1.38%)
Sep 08, 2010 1.282 1.299 1.282 1.299 8,115 +0.02(+1.40%)
Sep 07, 2010 1.290 1.290 1.201 1.282 29,233 -0.01(-0.69%)
Sep 03, 2010 1.246 1.299 1.246 1.290 11,158 +0.06(+5.11%)
Sep 02, 2010 1.228 1.228 1.228 1.228 7,811 +0.01(+0.74%)
Sep 01, 2010 1.156 1.219 1.156 1.219 17,578 +0.09(+7.94%)
Aug 31, 2010 1.093 1.165 1.049 1.129 31,431 +0.04(+3.28%)
Aug 30, 2010 1.093 1.093 1.093 1.093 669 -0.03(-2.40%)
Aug 26, 2010 1.084 1.120 1.120 1.120 14,059 -0.01(-0.79%)
Aug 25, 2010 1.040 1.129 1.040 1.129 26,022 +0.03(+2.44%)
Aug 24, 2010 1.138 1.138 1.031 1.102 3,102 +0.03(+2.50%)
Aug 23, 2010 1.093 1.138 1.075 1.075 7,557 +0.00(+0.00%)
Aug 20, 2010 1.120 1.120 1.075 1.075 8,962 -0.04(-4.00%)
Aug 19, 2010 1.120 1.120 1.075 1.120 6,705 -0.04(-3.85%)
Aug 18, 2010 1.165 1.165 1.120 1.165 15,448 +0.08(+7.44%)
Aug 16, 2010 1.084 1.084 1.084 1.084 817 -0.08(-6.92%)
Aug 13, 2010 1.165 1.165 1.165 1.165 223 +0.00(+0.01%)
Aug 12, 2010 1.093 1.165 1.093 1.165 1,928 +0.03(+2.35%)
Aug 11, 2010 1.165 1.165 1.138 1.138 2,007 -0.05(-4.51%)
Aug 10, 2010 1.120 1.255 1.120 1.192 7,397 +0.08(+7.25%)
Aug 09, 2010 1.165 1.165 1.111 1.111 4,463 -0.05(-4.61%)
Aug 06, 2010 1.129 1.182 1.129 1.165 13,036 +0.07(+6.56%)
Aug 05, 2010 1.093 1.093 1.093 1.093 223 +0.02(+1.67%)
Aug 04, 2010 1.075 1.075 1.075 1.075 376 +0.00(+0.00%)
Aug 03, 2010 1.120 1.120 1.075 1.075 10,147 -0.06(-5.51%)
Jul 30, 2010 1.129 1.138 1.138 1.138 446 -0.01(-0.79%)
Jul 29, 2010 1.147 1.165 1.147 1.147 3,102 +0.07(+6.68%)
Jul 28, 2010 1.084 1.084 1.075 1.075 636 -0.04(-4.00%)
Jul 27, 2010 1.084 1.120 1.084 1.120 3,347 +0.01(+1.05%)
Jul 23, 2010 1.165 1.109 1.109 1.109 3,236 +0.03(+3.08%)
Jul 22, 2010 1.165 1.165 1.075 1.075 1,115 -0.05(-4.76%)
Jul 21, 2010 1.129 1.129 1.129 1.129 200 -0.02(-1.56%)
Jul 16, 2010 1.183 1.147 1.147 1.147 37,939 +0.02(+1.59%)
Jul 15, 2010 1.147 1.174 1.129 1.129 6,751 +0.01(+0.80%)
Jul 14, 2010 1.201 1.201 1.120 1.120 14,952 -0.02(-1.58%)
Jul 13, 2010 1.120 1.138 1.075 1.138 2,401 +0.02(+1.60%)
Jul 12, 2010 1.174 1.174 1.120 1.120 7,007 -0.04(-3.85%)
Jul 09, 2010 1.165 1.255 1.156 1.165 3,090 +0.02(+1.91%)
Jul 08, 2010 1.129 1.143 1.129 1.143 3,567 +0.06(+5.41%)
Jul 07, 2010 1.174 1.174 1.084 1.084 1,228 +0.00(+0.01%)
Jul 06, 2010 1.255 1.290 1.084 1.084 2,061 -0.04(-3.97%)
Jul 02, 2010 1.129 1.129 1.129 1.129 334 -0.11(-8.70%)
Jul 01, 2010 1.183 1.237 1.183 1.237 13,699 +0.03(+2.22%)
Jun 29, 2010 1.246 1.210 1.210 1.210 7,364 +0.01(+0.75%)
Jun 25, 2010 1.228 1.228 0.9499 1.201 32,889 -0.07(-5.63%)
Jun 24, 2010 1.308 1.308 1.228 1.273 3,420 -0.05(-4.05%)
Jun 23, 2010 1.326 1.326 1.326 1.326 334 +0.00(+0.00%)
Jun 22, 2010 1.344 1.344 1.317 1.326 2,635 -0.06(-4.52%)
Jun 21, 2010 1.353 1.389 1.353 1.389 1,275 -0.03(-1.90%)
Jun 18, 2010 1.344 1.416 1.326 1.416 906 +0.11(+8.22%)
Jun 16, 2010 1.273 1.308 1.308 1.308 1,004 +0.13(+10.61%)
Jun 15, 2010 1.255 1.255 1.183 1.183 2,658 -0.08(-6.18%)
Jun 10, 2010 1.299 1.261 1.261 1.261 2,343 -0.01(-0.92%)
Jun 08, 2010 1.273 1.273 1.273 1.273 0 +0.09(+7.58%)
Jun 07, 2010 1.183 1.183 1.183 1.183 1,896 -0.04(-3.65%)
Jun 04, 2010 1.228 1.228 1.228 1.228 334 -0.03(-2.14%)
Jun 03, 2010 1.255 1.255 1.210 1.255 12,631 +0.04(+3.70%)
Jun 01, 2010 1.299 1.210 1.210 1.210 13,502 -0.09(-6.90%)
May 28, 2010 1.299 1.299 1.299 1.299 2,488 -0.04(-3.33%)
May 26, 2010 1.344 1.344 1.344 1.344 3,347 -0.00(-0.01%)
May 25, 2010 1.308 1.344 1.308 1.344 4,575 +0.03(+2.03%)
May 24, 2010 1.389 1.389 1.317 1.317 6,527 -0.08(-5.76%)
May 20, 2010 1.398 1.398 1.398 1.398 0 -0.04(-2.50%)
May 19, 2010 1.604 1.604 1.434 1.434 4,726 -0.18(-11.11%)
May 18, 2010 1.434 1.613 1.434 1.613 6,994 +0.18(+12.50%)
May 14, 2010 1.443 1.434 1.434 1.434 1,227 -0.09(-5.88%)
May 13, 2010 1.523 1.523 1.523 1.523 167 +0.01(+0.77%)
May 12, 2010 1.416 1.577 1.416 1.512 7,863 +0.02(+1.63%)
May 11, 2010 1.488 1.613 1.488 1.488 4,331 -0.13(-7.78%)
May 10, 2010 1.748 1.783 1.595 1.613 7,879 -0.02(-1.04%)
May 07, 2010 1.506 1.649 1.461 1.630 5,765 +0.18(+12.28%)
May 06, 2010 1.479 1.479 1.452 1.452 6,559 -0.03(-1.82%)
May 05, 2010 1.506 1.506 1.479 1.479 7,163 -0.04(-2.94%)
May 04, 2010 1.586 1.622 1.479 1.523 18,331 -0.11(-6.59%)
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.