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 )

1.900 +0.020 (+1.06%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 6, 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 29, 2016 3.920 3.977 3.977 3.977 210 -0.12(-3.02%)
Apr 28, 2016 4.072 4.100 3.967 4.100 3,919 +0.07(+1.65%)
Apr 27, 2016 4.186 4.186 3.967 4.034 1,680 +0.00(+0.00%)
Apr 26, 2016 4.329 4.329 4.034 4.034 5,212 -0.37(-8.32%)
Apr 25, 2016 4.400 4.400 4.400 4.400 327 +0.01(+0.22%)
Apr 22, 2016 4.243 4.391 4.205 4.391 1,484 +0.07(+1.65%)
Apr 21, 2016 4.376 4.376 4.319 4.319 282 +0.06(+1.34%)
Apr 20, 2016 4.043 4.262 4.015 4.262 1,195 +0.07(+1.59%)
Apr 19, 2016 4.215 4.338 4.138 4.196 3,686 +0.19(+4.75%)
Apr 18, 2016 4.329 4.329 3.824 4.005 4,614 -0.31(-7.27%)
Apr 15, 2016 4.349 4.528 4.319 4.319 2,129 -0.17(-3.81%)
Apr 14, 2016 4.519 4.519 4.481 4.490 3,835 +0.01(+0.21%)
Apr 12, 2016 4.481 4.481 4.481 4.481 36 +0.14(+3.29%)
Apr 11, 2016 4.386 4.576 4.338 4.338 6,113 -0.07(-1.51%)
Apr 08, 2016 4.538 4.662 4.348 4.405 3,036 -0.19(-4.14%)
Apr 07, 2016 4.621 4.624 4.548 4.595 953 -0.05(-1.02%)
Apr 06, 2016 4.652 4.652 4.605 4.643 567 +0.05(+1.03%)
Apr 05, 2016 4.624 4.737 4.519 4.595 3,070 +0.04(+0.83%)
Apr 04, 2016 4.595 4.737 4.283 4.557 6,390 -0.09(-1.84%)
Apr 01, 2016 4.216 4.671 4.216 4.643 7,037 +0.43(+10.11%)
Mar 31, 2016 4.027 4.396 4.027 4.216 7,240 +0.26(+6.46%)
Mar 30, 2016 3.828 4.065 3.828 3.961 2,161 +0.04(+0.97%)
Mar 29, 2016 3.818 4.027 3.610 3.923 5,144 +0.21(+5.61%)
Mar 28, 2016 3.799 3.885 3.558 3.714 10,288 -0.15(-3.92%)
Mar 24, 2016 3.799 3.866 3.866 3.866 2,744 +0.14(+3.82%)
Mar 23, 2016 3.809 3.809 3.468 3.724 10,124 -0.26(-6.43%)
Mar 22, 2016 3.809 3.979 3.790 3.979 2,471 -0.01(-0.24%)
Mar 21, 2016 3.913 4.112 3.780 3.989 14,161 -0.16(-3.88%)
Mar 18, 2016 3.960 4.254 3.942 4.150 13,260 +0.21(+5.29%)
Mar 17, 2016 3.934 3.951 3.814 3.942 4,355 +0.01(+0.24%)
Mar 15, 2016 3.847 3.932 3.932 3.932 84 -0.08(-1.89%)
Mar 14, 2016 3.998 4.008 3.998 4.008 235 -0.03(-0.71%)
Mar 11, 2016 4.036 4.036 3.856 4.036 2,424 +0.09(+2.34%)
Mar 09, 2016 3.979 3.944 3.944 3.944 22 +0.00(+0.06%)
Mar 07, 2016 3.809 3.942 3.942 3.942 276 +0.13(+3.48%)
Mar 03, 2016 4.074 3.809 3.809 3.809 303 -0.25(-6.07%)
Mar 02, 2016 4.074 4.074 3.937 4.055 4,856 +0.09(+2.39%)
Mar 01, 2016 3.960 3.961 3.960 3.961 425 +0.01(+0.24%)
Feb 29, 2016 4.074 4.074 3.951 3.951 2,369 -0.03(-0.71%)
Feb 26, 2016 4.046 4.074 3.979 3.979 8,844 -0.09(-2.33%)
Feb 25, 2016 4.112 4.113 3.989 4.074 1,882 -0.03(-0.69%)
Feb 23, 2016 4.103 4.103 4.103 4.103 4 +0.25(+6.39%)
Feb 22, 2016 3.979 3.979 3.856 3.856 1,340 +0.02(+0.54%)
Feb 19, 2016 3.790 3.898 3.605 3.835 17,744 +0.05(+1.45%)
Feb 18, 2016 4.084 4.153 3.613 3.780 13,115 -0.37(-8.90%)
Feb 17, 2016 4.150 4.150 4.150 4.150 155 +0.18(+4.53%)
Feb 16, 2016 4.074 4.169 3.790 3.970 14,854 -0.10(-2.56%)
Feb 12, 2016 4.245 4.074 4.074 4.074 11,293 -0.19(-4.44%)
Feb 11, 2016 4.254 4.264 4.254 4.264 2,750 +0.00(+0.00%)
Feb 10, 2016 4.264 4.264 4.245 4.264 1,315 +0.09(+2.27%)
Feb 09, 2016 4.246 4.246 4.056 4.169 2,928 -0.09(-2.22%)
Feb 08, 2016 4.264 4.264 4.254 4.264 1,315 +0.00(+0.00%)
Feb 05, 2016 4.264 4.264 4.264 4.264 1,058 +0.00(+0.00%)
Feb 04, 2016 4.264 4.264 4.256 4.264 1,420 +0.00(+0.00%)
Feb 03, 2016 4.264 4.264 4.264 4.264 160 +0.00(+0.12%)
Feb 02, 2016 4.254 4.264 4.254 4.259 1,734 +0.00(+0.11%)
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.