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 )

1.710 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2003	1.416	1.488	1.434	1.479	3,459	+0.06(+4.43%)
Jan 29, 2003	1.380	1.416	1.380	1.416	1,227	+0.04(+3.27%)
Jan 28, 2003	1.371	1.371	1.344	1.371	3,124	+0.00(+0.00%)
Jan 27, 2003	1.326	1.371	1.246	1.371	2,120	+0.03(+2.00%)
Jan 24, 2003	1.353	1.371	1.255	1.344	71,304	+0.00(+0.00%)
Jan 23, 2003	1.344	1.344	1.344	1.344	0	+0.00(+0.00%)
Jan 22, 2003	1.344	1.344	1.344	1.344	0	+0.00(+0.00%)
Jan 21, 2003	1.362	1.362	1.344	1.344	2,343	-0.09(-6.25%)
Jan 17, 2003	1.434	1.434	1.434	1.434	1,673	-0.00(-0.06%)
Jan 16, 2003	1.506	1.506	1.433	1.435	3,905	+0.04(+2.69%)
Jan 15, 2003	1.532	1.532	1.344	1.397	3,124	-0.21(-12.90%)
Jan 14, 2003	1.506	1.604	1.255	1.604	5,021	-0.03(-1.65%)
Jan 13, 2003	1.479	1.631	1.479	1.631	1,115	+0.11(+7.06%)
Jan 10, 2003	1.523	1.523	1.523	1.523	0	+0.00(+0.00%)
Jan 09, 2003	1.523	1.523	1.523	1.523	0	+0.00(+0.00%)
Jan 08, 2003	1.649	1.649	1.497	1.523	12,832	-0.09(-5.56%)
Jan 07, 2003	1.577	1.613	1.577	1.613	8,145	+0.10(+6.83%)
Jan 06, 2003	1.479	1.532	1.479	1.510	334	+0.02(+1.45%)
Jan 03, 2003	1.479	1.510	1.479	1.489	2,231	+0.01(+0.73%)
Jan 02, 2003	1.470	1.478	1.273	1.478	4,240	+0.02(+1.17%)
Dec 31, 2002	1.264	1.541	1.264	1.461	34,703	+0.06(+4.49%)
Dec 30, 2002	1.434	1.443	1.255	1.398	13,948	-0.03(-1.89%)
Dec 27, 2002	1.344	1.425	1.264	1.425	2,454	+0.06(+4.61%)
Dec 26, 2002	1.416	1.649	1.362	1.362	8,703	-0.02(-1.36%)
Dec 24, 2002	1.381	1.381	1.381	1.381	0	+0.00(+0.00%)
Dec 23, 2002	1.381	1.381	1.381	1.381	557	-0.09(-6.04%)
Dec 20, 2002	1.470	1.470	1.470	1.470	111	+0.01(+0.61%)
Dec 19, 2002	1.452	1.461	1.452	1.461	2,343	+0.03(+1.87%)
Dec 18, 2002	1.434	1.434	1.434	1.434	0	+0.00(+0.00%)
Dec 17, 2002	1.434	1.434	1.434	1.434	781	+0.02(+1.27%)
Dec 16, 2002	1.416	1.416	1.416	1.416	0	+0.00(+0.00%)
Dec 13, 2002	1.416	1.416	1.416	1.416	0	+0.00(+0.00%)
Dec 12, 2002	1.434	1.443	1.416	1.416	17,742	-0.15(-9.71%)
Dec 11, 2002	1.380	1.568	1.362	1.568	4,017	+0.09(+6.06%)
Dec 10, 2002	1.488	1.488	1.479	1.479	1,339	+0.00(+0.00%)
Dec 09, 2002	1.479	1.479	1.479	1.479	0	+0.00(+0.00%)
Dec 06, 2002	1.461	1.559	1.461	1.479	11,716	+0.02(+1.23%)
Dec 05, 2002	1.461	1.461	1.461	1.461	0	+0.00(+0.00%)
Dec 04, 2002	1.398	1.550	1.380	1.461	5,690	-0.09(-5.78%)
Dec 03, 2002	1.550	1.550	1.465	1.550	446	+0.12(+8.12%)
Dec 02, 2002	1.434	1.434	1.434	1.434	0	+0.00(+0.00%)
Nov 27, 2002	1.390	1.434	1.390	1.434	1,227	-0.04(-2.74%)
Nov 26, 2002	1.550	1.550	1.474	1.474	669	+0.03(+2.11%)
Nov 25, 2002	1.273	1.451	1.210	1.444	7,253	+0.02(+1.32%)
Nov 22, 2002	1.612	1.612	1.344	1.425	13,836	-0.22(-13.21%)
Nov 21, 2002	1.577	1.792	1.411	1.642	13,390	+0.07(+4.69%)
Nov 20, 2002	1.649	1.649	1.120	1.568	4,909	+0.05(+3.55%)
Nov 19, 2002	1.515	1.515	1.505	1.515	669	+0.22(+16.55%)
Nov 18, 2002	1.452	1.640	1.210	1.299	20,532	-0.15(-10.49%)
Nov 15, 2002	1.452	1.452	1.452	1.452	0	+0.00(+0.00%)
Nov 14, 2002	1.434	1.452	1.434	1.452	10,489	-0.03(-1.82%)
Nov 13, 2002	1.488	1.613	1.434	1.479	27,115	+0.00(+0.00%)
Nov 12, 2002	1.568	1.568	1.452	1.479	3,905	-0.01(-0.60%)
Nov 11, 2002	1.461	1.739	1.461	1.488	16,403	-0.22(-12.63%)
Nov 08, 2002	1.577	1.712	1.577	1.703	7,922	+0.09(+5.56%)
Nov 07, 2002	1.613	1.613	1.613	1.613	0	+0.00(+0.00%)
Nov 06, 2002	1.586	1.613	1.586	1.613	1,339	+0.02(+1.18%)
Nov 05, 2002	1.559	1.594	1.541	1.594	1,115	+0.04(+2.83%)
Nov 04, 2002	1.568	1.568	1.550	1.550	3,682	-0.01(-0.57%)

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