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 )

1.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2014 3.292 3.348 3.283 3.283 4,919 -0.05(-1.41%)
Apr 29, 2014 3.273 3.348 3.245 3.329 19,217 +0.05(+1.43%)
Apr 28, 2014 3.264 3.283 3.217 3.283 4,593 +0.03(+0.86%)
Apr 25, 2014 3.254 3.358 3.236 3.254 16,923 -0.03(-0.86%)
Apr 24, 2014 3.292 3.348 3.264 3.283 10,042 -0.04(-1.13%)
Apr 23, 2014 3.245 3.386 3.245 3.320 18,757 +0.00(+0.00%)
Apr 22, 2014 3.404 3.451 3.261 3.320 27,494 -0.04(-1.12%)
Apr 21, 2014 3.329 3.395 3.265 3.358 30,969 +0.10(+3.17%)
Apr 17, 2014 3.320 3.254 3.254 3.254 10,875 -0.06(-1.70%)
Apr 16, 2014 3.329 3.329 3.273 3.311 6,627 -0.01(-0.28%)
Apr 15, 2014 3.285 3.320 3.285 3.320 5,197 +0.01(+0.28%)
Apr 14, 2014 3.292 3.311 3.245 3.311 1,066 +0.01(+0.28%)
Apr 11, 2014 3.311 3.311 3.254 3.301 17,183 -0.06(-1.68%)
Apr 10, 2014 3.358 3.358 3.358 3.358 1,407 -0.01(-0.28%)
Apr 09, 2014 3.358 3.433 3.301 3.367 38,115 +0.00(+0.00%)
Apr 08, 2014 3.386 3.433 3.358 3.367 19,997 -0.08(-2.18%)
Apr 07, 2014 3.442 3.442 3.423 3.442 3,150 +0.02(+0.55%)
Apr 04, 2014 3.433 3.433 3.395 3.423 6,834 -0.04(-1.08%)
Apr 03, 2014 3.461 3.470 3.386 3.461 12,032 +0.01(+0.27%)
Apr 02, 2014 3.376 3.517 3.376 3.451 10,581 +0.05(+1.38%)
Apr 01, 2014 3.397 3.489 3.397 3.404 12,867 -0.01(-0.27%)
Mar 31, 2014 3.433 3.508 3.404 3.414 25,261 -0.02(-0.52%)
Mar 28, 2014 3.433 3.470 3.414 3.432 32,492 -0.04(-1.11%)
Mar 27, 2014 3.508 3.517 3.470 3.470 10,375 +0.00(+0.05%)
Mar 26, 2014 3.451 3.517 3.451 3.468 14,348 +0.00(+0.02%)
Mar 25, 2014 3.498 3.498 3.423 3.467 3,286 -0.01(-0.37%)
Mar 24, 2014 3.461 3.498 3.461 3.480 6,394 -0.01(-0.24%)
Mar 21, 2014 3.414 3.498 3.302 3.489 5,078 +0.08(+2.47%)
Mar 20, 2014 3.312 3.424 3.312 3.405 3,460 +0.13(+3.99%)
Mar 19, 2014 3.358 3.386 3.274 3.274 13,480 -0.07(-1.96%)
Mar 18, 2014 3.265 3.358 3.265 3.340 1,968 +0.02(+0.56%)
Mar 17, 2014 3.302 3.498 3.284 3.321 10,803 -0.02(-0.56%)
Mar 14, 2014 3.442 3.489 3.321 3.340 10,858 -0.11(-3.24%)
Mar 13, 2014 3.545 3.545 3.330 3.452 25,960 -0.11(-3.14%)
Mar 12, 2014 3.610 3.660 3.526 3.563 10,100 -0.05(-1.29%)
Mar 11, 2014 3.591 3.633 3.573 3.610 4,266 +0.02(+0.52%)
Mar 10, 2014 3.694 3.694 3.591 3.591 11,627 -0.07(-1.79%)
Mar 07, 2014 3.591 3.685 3.591 3.657 16,262 +0.07(+1.82%)
Mar 06, 2014 3.602 3.629 3.563 3.591 6,657 -0.02(-0.52%)
Mar 05, 2014 3.563 3.666 3.517 3.610 9,564 +0.09(+2.65%)
Mar 04, 2014 3.647 3.657 3.517 3.517 23,390 -0.13(-3.58%)
Mar 03, 2014 3.685 3.685 3.647 3.647 3,903 -0.03(-0.76%)
Feb 28, 2014 3.657 3.712 3.610 3.675 11,046 +0.00(+0.00%)
Feb 27, 2014 3.685 3.713 3.647 3.675 15,435 -0.01(-0.25%)
Feb 26, 2014 3.657 3.694 3.647 3.685 13,405 +0.02(+0.51%)
Feb 25, 2014 3.666 3.694 3.657 3.666 4,722 +0.00(+0.00%)
Feb 24, 2014 3.666 3.699 3.657 3.666 4,025 -0.02(-0.51%)
Feb 21, 2014 3.672 3.703 3.672 3.685 3,816 +0.01(+0.25%)
Feb 20, 2014 3.666 3.700 3.666 3.675 9,817 +0.00(+0.00%)
Feb 19, 2014 3.675 3.703 3.666 3.675 12,011 -0.01(-0.25%)
Feb 18, 2014 3.675 3.703 3.666 3.685 28,073 +0.01(+0.25%)
Feb 14, 2014 3.685 3.675 3.675 3.675 7,503 -0.02(-0.51%)
Feb 13, 2014 3.666 3.703 3.666 3.694 4,577 +0.03(+0.76%)
Feb 12, 2014 3.694 3.694 3.666 3.666 4,502 -0.01(-0.25%)
Feb 11, 2014 3.666 3.685 3.666 3.675 2,599 -0.01(-0.25%)
Feb 10, 2014 3.713 3.713 3.685 3.685 334 +0.02(+0.51%)
Feb 07, 2014 3.675 3.708 3.657 3.666 5,922 -0.03(-0.76%)
Feb 06, 2014 3.675 3.699 3.675 3.694 6,324 -0.01(-0.25%)
Feb 05, 2014 3.675 3.717 3.675 3.703 5,905 +0.02(+0.56%)
Feb 04, 2014 3.685 3.713 3.675 3.683 5,817 +0.02(+0.46%)
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.