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 (%)
Aug 29, 2014 3.827 3.827 3.827 3.827 7,037 -0.06(-1.45%)
Aug 28, 2014 3.873 3.883 3.873 3.883 1,471 +0.12(+3.24%)
Aug 27, 2014 3.873 3.873 3.761 3.761 7,006 -0.10(-2.67%)
Aug 26, 2014 3.874 3.892 3.864 3.864 3,390 -0.03(-0.72%)
Aug 25, 2014 3.817 3.892 3.803 3.892 746 +0.00(+0.00%)
Aug 22, 2014 3.902 3.911 3.883 3.892 4,381 -0.02(-0.48%)
Aug 21, 2014 3.902 3.911 3.817 3.911 6,064 +0.00(+0.00%)
Aug 20, 2014 3.911 3.911 3.845 3.911 5,237 +0.00(+0.00%)
Aug 19, 2014 3.892 3.911 3.836 3.911 6,581 +0.03(+0.90%)
Aug 18, 2014 3.892 3.902 3.808 3.876 7,336 -0.03(-0.65%)
Aug 15, 2014 3.855 3.939 3.714 3.902 18,877 -0.08(-1.89%)
Aug 14, 2014 3.939 3.977 3.817 3.977 10,587 +0.03(+0.71%)
Aug 13, 2014 3.930 3.986 3.845 3.948 20,541 +0.10(+2.68%)
Aug 12, 2014 3.977 3.977 3.817 3.845 9,613 -0.14(-3.53%)
Aug 11, 2014 3.930 3.986 3.699 3.986 8,344 +0.06(+1.43%)
Aug 08, 2014 3.883 3.892 3.812 3.930 18,582 -0.06(-1.41%)
Aug 07, 2014 3.883 3.986 3.883 3.986 801 +0.03(+0.71%)
Aug 06, 2014 4.042 4.098 3.714 3.958 13,178 -0.08(-2.09%)
Aug 05, 2014 3.789 4.108 3.751 4.042 14,005 +0.32(+8.51%)
Aug 04, 2014 3.827 3.827 3.667 3.725 8,795 -0.10(-2.65%)
Aug 01, 2014 3.836 3.836 3.677 3.827 16,206 -0.01(-0.24%)
Jul 31, 2014 3.798 3.836 3.798 3.836 10,675 +0.00(+0.00%)
Jul 30, 2014 3.827 3.836 3.827 3.836 346 +0.03(+0.74%)
Jul 29, 2014 3.751 3.817 3.751 3.808 6,130 -0.01(-0.25%)
Jul 28, 2014 3.714 3.817 3.742 3.817 10,764 +0.08(+2.01%)
Jul 25, 2014 3.696 3.780 3.696 3.742 3,416 -0.05(-1.24%)
Jul 24, 2014 3.686 3.817 3.686 3.789 11,066 +0.18(+4.94%)
Jul 23, 2014 3.648 3.798 3.564 3.611 42,389 -0.01(-0.26%)
Jul 22, 2014 3.620 3.723 3.536 3.620 6,514 -0.01(-0.26%)
Jul 21, 2014 3.686 3.817 3.573 3.630 37,683 -0.12(-3.25%)
Jul 18, 2014 3.723 3.751 3.639 3.751 8,885 +0.14(+3.90%)
Jul 17, 2014 3.592 3.751 3.592 3.611 16,806 +0.03(+0.79%)
Jul 16, 2014 3.676 3.676 3.545 3.583 18,679 -0.12(-3.29%)
Jul 15, 2014 3.630 3.751 3.568 3.705 40,259 -0.05(-1.25%)
Jul 14, 2014 3.658 3.751 3.640 3.751 22,194 +0.09(+2.56%)
Jul 11, 2014 3.686 3.742 3.611 3.658 88,664 -0.07(-1.76%)
Jul 10, 2014 3.676 3.751 3.676 3.723 2,556 +0.10(+2.85%)
Jul 09, 2014 3.714 3.873 3.620 3.620 12,604 -0.09(-2.53%)
Jul 08, 2014 3.620 3.714 3.611 3.714 10,170 +0.01(+0.25%)
Jul 07, 2014 3.705 3.705 3.686 3.705 2,022 -0.01(-0.25%)
Jul 03, 2014 3.714 3.714 3.714 3.714 3,411 +0.00(+0.00%)
Jul 02, 2014 3.714 3.723 3.695 3.714 1,513 -0.01(-0.25%)
Jul 01, 2014 3.723 3.723 3.723 3.723 4,057 +0.11(+3.11%)
Jun 30, 2014 3.723 3.723 3.592 3.611 1,341 -0.08(-2.28%)
Jun 27, 2014 3.695 3.695 3.686 3.695 2,516 +0.02(+0.51%)
Jun 26, 2014 3.686 3.723 3.583 3.676 3,758 -0.01(-0.25%)
Jun 25, 2014 3.714 3.714 3.630 3.686 4,449 -0.01(-0.25%)
Jun 24, 2014 3.723 3.751 3.508 3.695 10,118 +0.01(+0.25%)
Jun 23, 2014 3.705 3.751 3.508 3.686 23,688 +0.03(+0.77%)
Jun 20, 2014 3.695 3.695 3.639 3.658 8,822 -0.04(-1.02%)
Jun 19, 2014 3.733 3.770 3.686 3.695 5,767 -0.01(-0.25%)
Jun 18, 2014 3.658 3.751 3.573 3.705 13,999 +0.10(+2.86%)
Jun 17, 2014 3.658 3.658 3.564 3.601 6,890 +0.08(+2.40%)
Jun 16, 2014 3.592 3.658 3.470 3.517 4,853 -0.08(-2.34%)
Jun 13, 2014 3.658 3.658 3.470 3.601 7,356 +0.09(+2.67%)
Jun 12, 2014 3.498 3.639 3.494 3.508 7,952 +0.04(+1.08%)
Jun 11, 2014 3.404 3.498 3.404 3.470 5,376 +0.00(+0.00%)
Jun 10, 2014 3.433 3.470 3.339 3.470 10,544 +0.05(+1.37%)
Jun 06, 2014 3.386 3.423 3.386 3.423 4,927 +0.02(+0.55%)
Jun 05, 2014 3.404 3.404 3.329 3.404 27,045 +0.00(+0.00%)
Jun 04, 2014 3.423 3.433 3.292 3.404 26,489 +0.00(+0.00%)
Jun 03, 2014 3.402 3.423 3.292 3.404 12,194 +0.10(+3.12%)
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.