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 )

1.900 +0.020 (+1.06%)

Streaming Delayed Price Updated: 10:12 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	1.595	1.685	1.577	1.604	8,054	-0.07(-4.28%)
Apr 29, 2010	1.703	1.712	1.658	1.676	5,467	+0.04(+2.75%)
Apr 28, 2010	1.479	1.649	1.479	1.631	16,619	+0.15(+10.30%)
Apr 27, 2010	1.398	1.479	1.398	1.479	5,843	+0.08(+5.77%)
Apr 26, 2010	1.434	1.479	1.398	1.398	16,480	-0.04(-3.11%)
Apr 23, 2010	1.362	1.443	1.362	1.443	4,986	+0.11(+8.06%)
Apr 20, 2010	1.335	1.335	1.335	1.335	0	+0.04(+3.47%)
Apr 19, 2010	1.290	1.296	1.290	1.290	2,429	-0.01(-0.69%)
Apr 16, 2010	1.344	1.380	1.299	1.299	22,596	-0.04(-3.33%)
Apr 15, 2010	1.344	1.344	1.344	1.344	2,319	+0.01(+0.67%)
Apr 14, 2010	1.299	1.335	1.299	1.335	223	+0.02(+1.36%)
Apr 13, 2010	1.317	1.344	1.317	1.317	2,202	+0.03(+2.08%)
Apr 12, 2010	1.291	1.291	1.290	1.290	781	-0.05(-4.00%)
Apr 09, 2010	1.156	1.344	1.147	1.344	1,506	+0.00(+0.00%)
Apr 08, 2010	1.344	1.344	1.344	1.344	836	+0.00(+0.00%)
Apr 06, 2010	1.344	1.344	1.344	1.344	0	-0.01(-0.66%)
Apr 05, 2010	1.380	1.380	1.353	1.353	6,281	-0.03(-1.95%)
Apr 01, 2010	1.326	1.380	1.380	1.380	1,896	+0.05(+3.77%)
Mar 31, 2010	1.335	1.335	1.290	1.330	3,307	+0.01(+0.95%)
Mar 30, 2010	1.264	1.317	1.264	1.317	1,701	+0.08(+6.52%)
Mar 29, 2010	1.246	1.264	1.237	1.237	5,690	-0.05(-4.17%)
Mar 25, 2010	1.290	1.290	1.290	1.290	0	-0.01(-0.69%)
Mar 24, 2010	1.434	1.434	1.299	1.299	8,424	-0.09(-6.45%)
Mar 23, 2010	1.326	1.389	1.326	1.389	3,124	+0.09(+6.90%)
Mar 22, 2010	1.290	1.299	1.282	1.299	2,546	-0.04(-3.33%)
Mar 19, 2010	1.299	1.344	1.299	1.344	686	+0.11(+8.70%)
Mar 18, 2010	1.282	1.282	1.237	1.237	334	-0.09(-6.76%)
Mar 17, 2010	1.344	1.370	1.326	1.326	1,115	+0.09(+7.25%)
Mar 16, 2010	1.264	1.362	1.237	1.237	6,617	-0.10(-7.38%)
Mar 15, 2010	1.434	1.434	1.335	1.335	9,038	-0.06(-4.49%)
Mar 12, 2010	1.407	1.407	1.398	1.398	1,662	-0.02(-1.27%)
Mar 11, 2010	1.380	1.416	1.380	1.416	1,227	+0.04(+2.60%)
Mar 10, 2010	1.299	1.416	1.299	1.380	2,565	+0.08(+6.21%)
Mar 09, 2010	1.237	1.353	1.237	1.299	8,236	+0.00(+0.00%)
Mar 08, 2010	1.273	1.299	1.210	1.299	31,688	+0.06(+5.07%)
Mar 05, 2010	1.228	1.237	1.228	1.237	1,506	+0.03(+2.22%)
Mar 03, 2010	1.210	1.210	1.210	1.210	1,339	-0.04(-2.88%)
Mar 02, 2010	1.246	1.246	1.246	1.246	2,904	+0.04(+2.96%)
Mar 01, 2010	1.210	1.255	1.210	1.210	1,115	+0.00(+0.00%)
Feb 26, 2010	1.210	1.219	1.210	1.210	10,394	+0.00(+0.00%)
Feb 25, 2010	1.246	1.246	1.210	1.210	719	-0.05(-3.64%)
Feb 24, 2010	1.264	1.264	1.219	1.256	1,687	-0.07(-5.34%)
Feb 23, 2010	1.282	1.326	1.282	1.326	6,767	+0.06(+4.96%)
Feb 22, 2010	1.255	1.299	1.255	1.264	9,619	+0.04(+2.92%)
Feb 19, 2010	1.255	1.255	1.228	1.228	31,996	-0.03(-2.14%)
Feb 18, 2010	1.264	1.264	1.255	1.255	1,738	-0.01(-0.71%)
Feb 16, 2010	1.255	1.264	1.264	1.264	1,450	-0.08(-6.00%)
Feb 12, 2010	1.299	1.344	1.344	1.344	14,171	+0.06(+4.90%)
Feb 10, 2010	1.264	1.282	1.282	1.282	6,583	+0.03(+2.14%)
Feb 09, 2010	1.219	1.255	1.210	1.255	7,537	-0.04(-2.78%)
Feb 08, 2010	1.237	1.290	1.219	1.290	13,488	+0.04(+3.60%)
Feb 05, 2010	1.210	1.246	1.165	1.246	21,778	+0.04(+2.96%)
Feb 04, 2010	1.210	1.210	1.210	1.210	2,213	-0.04(-2.87%)
Feb 03, 2010	1.246	1.246	1.246	1.246	2,789	-0.00(-0.01%)
Feb 02, 2010	1.237	1.246	1.237	1.246	3,329	+0.04(+2.96%)

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