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 (%)
Oct 30, 2017		3.394	3.394	3.394	43	+0.05(+1.43%)
Oct 27, 2017	3.108	3.347	3.108	3.347	2,810	+0.24(+7.69%)
Oct 26, 2017	3.060	3.108	3.060	3.108	680	+0.14(+4.84%)
Oct 25, 2017	3.108	3.108	2.907	2.964	13,053	-0.29(-8.82%)
Oct 24, 2017	3.251	3.251	3.198	3.251	1,857	+0.14(+4.62%)
Oct 23, 2017	3.060	3.299	3.060	3.108	9,417	-0.10(-2.99%)
Oct 20, 2017	3.155	3.203	3.060	3.203	2,815	+0.10(+3.17%)
Oct 19, 2017	3.105	3.105	3.105	3.105	841	-0.00(-0.09%)
Oct 18, 2017	3.251	3.394	3.108	3.108	10,967	-0.05(-1.52%)
Oct 16, 2017		3.155	3.155	3.155	28	-0.10(-2.94%)
Oct 13, 2017	3.108	3.251	3.108	3.251	1,407	+0.14(+4.62%)
Oct 12, 2017	3.222	3.299	3.108	3.108	6,184	-0.05(-1.52%)
Oct 11, 2017	3.251	3.251	3.108	3.155	2,328	-0.04(-1.20%)
Oct 10, 2017	3.251	3.251	3.155	3.194	2,384	-0.06(-1.76%)
Oct 06, 2017		3.251	3.251	3.251	28	+0.00(+0.00%)
Oct 05, 2017	3.251	3.299	3.108	3.251	13,673	+0.05(+1.49%)
Oct 04, 2017	3.112	3.203	3.112	3.203	4,159	+0.10(+3.08%)
Oct 03, 2017	3.203	3.203	3.108	3.108	4,570	-0.05(-1.52%)
Oct 02, 2017	3.108	3.203	3.108	3.155	11,558	+0.05(+1.54%)
Sep 29, 2017	3.108	3.108	3.012	3.108	5,512	+0.05(+1.56%)
Sep 28, 2017	3.060	3.060	3.060	3.060	1,472	+0.00(+0.00%)
Sep 27, 2017	3.060	3.060	3.012	3.060	2,698	-0.05(-1.54%)
Sep 26, 2017	3.155	3.155	3.108	3.108	1,004	+0.00(+0.00%)
Sep 25, 2017	3.101	3.108	3.084	3.108	1,535	-0.05(-1.52%)
Sep 22, 2017	3.155	3.155	3.108	3.155	1,365	+0.10(+3.12%)
Sep 21, 2017	3.060	3.155	3.060	3.060	2,499	-0.10(-3.03%)
Sep 20, 2017	3.108	3.155	3.074	3.155	2,221	+0.05(+1.54%)
Sep 19, 2017	3.155	3.155	3.108	3.108	1,777	-0.05(-1.52%)
Sep 18, 2017	3.108	3.155	3.060	3.155	7,119	+0.05(+1.54%)
Sep 15, 2017	3.155	3.155	3.060	3.108	2,481	-0.05(-1.52%)
Sep 14, 2017	3.155	3.203	3.066	3.155	4,090	+0.00(+0.00%)
Sep 13, 2017	3.155	3.155	3.060	3.155	3,048	-0.10(-2.94%)
Sep 12, 2017	3.203	3.251	3.155	3.251	1,454	+0.00(+0.00%)
Sep 11, 2017	3.251	3.251	3.203	3.251	1,002	-0.05(-1.45%)
Sep 08, 2017	3.203	3.299	3.203	3.299	1,655	+0.00(+0.00%)
Sep 07, 2017	3.299	3.299	3.251	3.299	4,287	+0.00(+0.00%)
Sep 06, 2017	3.203	3.299	3.203	3.299	1,885	+0.05(+1.47%)
Sep 05, 2017	3.203	3.299	3.155	3.251	5,007	+0.10(+3.03%)
Sep 01, 2017	3.240	3.251	3.240	3.155	2,696	+0.05(+1.54%)
Aug 31, 2017	3.251	3.251	3.108	3.108	7,315	-0.05(-1.52%)
Aug 30, 2017	3.214	3.251	3.155	3.155	1,534	+0.00(+0.00%)
Aug 29, 2017	3.251	3.251	3.155	3.155	5,139	+0.05(+1.54%)
Aug 28, 2017	3.251	3.251	3.108	3.108	2,834	-0.14(-4.23%)
Aug 25, 2017	3.251	3.251	3.245	3.245	559	-0.01(-0.19%)
Aug 24, 2017	3.251	3.251	3.160	3.251	1,943	+0.00(+0.00%)
Aug 23, 2017	3.251	3.251	3.251	3.251	420	+0.05(+1.49%)
Aug 22, 2017	3.299	3.299	3.203	3.203	535	+0.00(+0.00%)
Aug 21, 2017	3.251	3.299	3.203	3.203	543	-0.10(-2.90%)
Aug 18, 2017	3.299	3.299	3.299	3.299	204	+0.00(+0.00%)
Aug 17, 2017	3.299	3.299	3.299	3.299	155	+0.10(+2.99%)
Aug 16, 2017	3.203	3.203	3.203	3.203	211	-0.01(-0.30%)
Aug 15, 2017	3.203	3.299	3.203	3.213	1,725	+0.11(+3.39%)
Aug 14, 2017	3.251	3.251	3.108	3.108	1,265	+0.05(+1.56%)
Aug 11, 2017	3.347	3.347	3.060	3.060	1,080	-0.19(-5.88%)
Aug 10, 2017	3.394	3.394	3.203	3.251	1,570	+0.00(+0.00%)
Aug 09, 2017	3.371	3.394	3.299	3.251	2,374	-0.14(-4.23%)
Aug 08, 2017	3.351	3.394	3.351	3.394	1,698	+0.00(+0.00%)
Aug 07, 2017	3.251	3.442	3.251	3.394	636	-0.05(-1.39%)
Aug 02, 2017		3.442	3.442	3.442	171	+0.10(+2.86%)

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