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

Atlas Technical Consultants Inc (NQ: ATCX )

12.25 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 18, 2023 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 (%)
Sep 30, 2020 9.000 9.000 8.700 8.825 2,612 -0.18(-1.94%)
Sep 29, 2020 9.000 9.000 9.000 48 +0.00(+0.00%)
Sep 28, 2020 8.530 9.000 8.480 9.000 23,559 +0.33(+3.81%)
Sep 25, 2020 8.470 8.740 8.400 8.670 32,800 -0.08(-0.91%)
Sep 24, 2020 8.990 8.990 7.960 8.750 1,452 -0.10(-1.07%)
Sep 23, 2020 8.960 8.960 8.845 8.845 692 -0.06(-0.73%)
Sep 22, 2020 8.690 8.910 8.500 8.910 6,431 -0.02(-0.22%)
Sep 21, 2020 8.610 8.930 8.380 8.930 7,666 -0.22(-2.40%)
Sep 18, 2020 8.880 9.150 8.839 9.150 5,300 +0.08(+0.88%)
Sep 17, 2020 8.140 9.070 8.140 9.070 7,501 +0.33(+3.78%)
Sep 16, 2020 8.100 8.770 8.100 8.740 11,677 +0.06(+0.69%)
Sep 15, 2020 8.250 8.680 8.050 8.680 2,054 +0.46(+5.60%)
Sep 14, 2020 8.790 8.790 8.120 8.220 4,933 -0.08(-0.96%)
Sep 11, 2020 8.290 9.040 8.290 8.300 2,000 -0.55(-6.21%)
Sep 10, 2020 8.970 8.970 8.350 8.850 1,802 -0.20(-2.18%)
Sep 09, 2020 9.047 9.047 9.047 9.047 1,187 +0.33(+3.75%)
Sep 08, 2020 8.790 8.880 8.550 8.720 5,395 +0.22(+2.59%)
Sep 04, 2020 7.800 8.760 7.800 8.500 4,500 +0.24(+2.91%)
Sep 03, 2020 8.240 8.260 7.946 8.260 4,064 -0.14(-1.67%)
Sep 02, 2020 8.740 8.740 8.050 8.400 3,873 -0.10(-1.18%)
Sep 01, 2020 8.090 8.607 8.090 8.500 12,050 +0.27(+3.22%)
Aug 31, 2020 8.500 8.627 8.135 8.235 6,043 +0.04(+0.43%)
Aug 28, 2020 8.230 8.350 7.950 8.200 8,000 +0.54(+7.05%)
Aug 27, 2020 7.600 7.950 7.200 7.660 9,427 -0.50(-6.09%)
Aug 26, 2020 8.010 8.270 7.660 8.157 5,921 +0.01(+0.12%)
Aug 25, 2020 8.480 8.480 8.080 8.147 2,361 -0.37(-4.38%)
Aug 24, 2020 8.540 8.935 8.100 8.520 7,538 +0.49(+6.10%)
Aug 21, 2020 8.580 8.950 8.000 8.030 9,800 -0.55(-6.43%)
Aug 20, 2020 8.340 9.120 8.340 8.582 2,530 +0.08(+0.97%)
Aug 19, 2020 9.000 9.145 8.400 8.500 28,244 -0.50(-5.56%)
Aug 18, 2020 8.940 9.050 8.940 9.000 6,537 +0.33(+3.78%)
Aug 17, 2020 8.440 8.750 7.160 8.672 6,918 +0.31(+3.67%)
Aug 14, 2020 7.820 8.530 7.820 8.365 13,300 +0.70(+9.06%)
Aug 13, 2020 8.210 8.270 7.660 7.670 44,963 -0.83(-9.76%)
Aug 12, 2020 8.230 8.780 8.010 8.500 8,222 -0.45(-5.03%)
Aug 11, 2020 9.780 9.780 8.950 8.950 11,193 -0.25(-2.72%)
Aug 10, 2020 9.300 9.500 9.100 9.200 14,799 +0.15(+1.62%)
Aug 07, 2020 8.919 9.290 8.905 9.054 5,800 +0.17(+1.88%)
Aug 06, 2020 8.887 8.887 8.887 8.887 407 +0.24(+2.74%)
Aug 05, 2020 8.850 8.850 8.650 8.650 3,345 +0.00(+0.00%)
Aug 04, 2020 8.700 9.060 8.450 8.650 20,459 +0.10(+1.17%)
Aug 03, 2020 8.550 8.600 8.510 8.550 13,268 +0.05(+0.59%)
Jul 31, 2020 8.520 8.530 8.500 8.500 3,200 +0.05(+0.59%)
Jul 30, 2020 8.434 8.500 8.375 8.450 2,228 +0.10(+1.20%)
Jul 29, 2020 8.180 8.350 8.180 8.350 4,706 +0.34(+4.24%)
Jul 28, 2020 7.520 8.280 7.520 8.010 1,759 -0.43(-5.09%)
Jul 27, 2020 8.230 8.440 8.230 8.440 4,727 +0.42(+5.30%)
Jul 24, 2020 8.015 8.015 8.015 8.015 300 -0.36(-4.35%)
Jul 23, 2020 8.340 8.720 8.000 8.379 4,246 +0.32(+3.96%)
Jul 22, 2020 8.780 8.780 7.900 8.060 1,667 -0.20(-2.42%)
Jul 21, 2020 8.270 9.190 8.100 8.260 25,786 -0.14(-1.67%)
Jul 20, 2020 7.750 8.400 7.750 8.400 11,261 +0.40(+5.00%)
Jul 17, 2020 7.430 8.240 7.430 8.000 8,200 +0.31(+4.03%)
Jul 16, 2020 7.710 8.120 7.640 7.690 21,749 -0.43(-5.30%)
Jul 15, 2020 7.910 8.120 7.910 8.120 18,643 +0.53(+6.98%)
Jul 14, 2020 7.730 7.900 7.110 7.590 4,950 -0.31(-3.92%)
Jul 13, 2020 7.770 8.100 7.530 7.900 13,330 +0.26(+3.40%)
Jul 10, 2020 6.900 7.960 6.900 7.640 7,400 +0.56(+7.91%)
Jul 09, 2020 7.180 7.480 7.080 7.080 6,249 -0.31(-4.19%)
Jul 08, 2020 7.450 7.490 7.320 7.390 27,474 +0.15(+2.07%)
Jul 07, 2020 7.300 7.790 7.040 7.240 21,335 -0.53(-6.82%)
Jul 06, 2020 7.200 8.200 7.200 7.770 20,345 +0.87(+12.61%)
Jul 02, 2020 6.442 6.900 6.442 6.900 9,700 +0.43(+6.57%)
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.