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 )

1.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2021 4.036 4.123 3.929 3.987 21,525 -0.03(-0.73%)
Jul 29, 2021 4.065 4.065 3.943 4.016 9,106 -0.05(-1.20%)
Jul 28, 2021 3.987 4.084 3.866 4.065 20,159 +0.09(+2.21%)
Jul 27, 2021 3.782 3.997 3.656 3.977 42,440 +0.18(+4.62%)
Jul 26, 2021 3.987 3.988 3.802 3.802 29,619 -0.21(-5.34%)
Jul 23, 2021 3.890 4.055 3.704 4.016 56,195 +0.19(+4.83%)
Jul 22, 2021 3.899 3.948 3.831 3.831 15,974 -0.06(-1.50%)
Jul 21, 2021 3.782 3.967 3.782 3.890 24,611 +0.10(+2.57%)
Jul 20, 2021 3.792 3.870 3.597 3.792 51,003 +0.00(+0.00%)
Jul 19, 2021 3.929 3.987 3.529 3.792 111,096 -0.19(-4.89%)
Jul 16, 2021 4.387 4.864 3.948 3.987 131,364 -0.56(-12.23%)
Jul 15, 2021 4.240 5.050 4.221 4.543 821,059 +0.33(+7.87%)
Jul 14, 2021 4.270 4.270 4.124 4.211 25,601 -0.06(-1.37%)
Jul 13, 2021 4.143 4.318 4.143 4.270 16,792 +0.00(+0.00%)
Jul 12, 2021 4.289 4.289 4.192 4.270 22,601 +0.02(+0.46%)
Jul 09, 2021 4.221 4.309 4.143 4.250 44,766 -0.02(-0.46%)
Jul 08, 2021 4.348 4.348 4.187 4.270 108,098 -0.07(-1.57%)
Jul 07, 2021 4.348 4.348 4.172 4.338 69,770 +0.05(+1.14%)
Jul 06, 2021 4.348 4.348 4.200 4.289 50,572 +0.01(+0.23%)
Jul 02, 2021 4.289 4.348 4.104 4.279 27,167 +0.01(+0.23%)
Jul 01, 2021 4.270 4.367 4.192 4.270 39,579 +0.06(+1.39%)
Jun 30, 2021 4.231 4.367 4.068 4.211 28,768 -0.04(-1.02%)
Jun 29, 2021 4.143 4.396 4.123 4.255 151,712 +0.07(+1.74%)
Jun 28, 2021 4.231 4.231 4.075 4.182 20,895 +0.03(+0.70%)
Jun 25, 2021 4.094 4.221 4.046 4.153 51,555 +0.02(+0.47%)
Jun 24, 2021 4.016 4.153 4.002 4.133 29,553 +0.12(+2.91%)
Jun 23, 2021 3.919 4.036 3.909 4.016 20,122 +0.08(+1.98%)
Jun 22, 2021 3.948 4.026 3.909 3.938 24,294 -0.02(-0.61%)
Jun 21, 2021 4.006 4.044 3.909 3.963 40,961 -0.01(-0.37%)
Jun 18, 2021 3.929 4.024 3.909 3.977 86,259 +0.03(+0.74%)
Jun 17, 2021 4.123 4.162 3.929 3.948 89,195 -0.19(-4.71%)
Jun 16, 2021 4.114 4.162 4.094 4.143 135,966 +0.04(+0.95%)
Jun 15, 2021 4.299 4.299 4.094 4.104 87,866 -0.20(-4.75%)
Jun 14, 2021 4.172 4.689 4.045 4.309 249,471 +0.14(+3.27%)
Jun 11, 2021 4.075 4.270 4.075 4.172 86,783 +0.10(+2.39%)
Jun 10, 2021 4.084 4.182 3.967 4.075 125,512 -0.01(-0.24%)
Jun 09, 2021 4.182 4.260 4.063 4.084 50,419 -0.08(-1.87%)
Jun 08, 2021 4.016 4.260 3.997 4.162 107,403 +0.13(+3.14%)
Jun 07, 2021 4.094 4.161 4.016 4.036 101,287 -0.11(-2.59%)
Jun 04, 2021 4.289 4.377 4.143 4.143 198,776 -0.13(-2.97%)
Jun 03, 2021 4.894 5.293 4.240 4.270 902,571 -0.60(-12.40%)
Jun 02, 2021 4.318 5.064 4.231 4.874 1,677,943 +0.56(+12.87%)
Jun 01, 2021 4.221 4.387 4.172 4.318 55,372 +0.10(+2.31%)
May 28, 2021 4.172 4.387 4.143 4.221 55,337 +0.04(+0.93%)
May 27, 2021 4.250 4.299 4.172 4.182 39,338 -0.04(-0.92%)
May 26, 2021 4.016 4.260 3.928 4.221 72,498 +0.23(+5.87%)
May 25, 2021 4.036 4.065 3.831 3.987 97,038 -0.07(-1.68%)
May 24, 2021 4.270 4.270 4.016 4.055 59,417 -0.14(-3.26%)
May 21, 2021 4.094 4.192 4.006 4.192 51,685 +0.19(+4.62%)
May 20, 2021 3.967 4.078 3.967 4.006 33,919 +0.02(+0.49%)
May 19, 2021 4.357 4.357 3.880 3.987 300,197 -0.41(-9.31%)
May 18, 2021 4.396 4.640 4.289 4.396 116,320 +0.03(+0.67%)
May 17, 2021 4.065 4.523 4.055 4.367 234,790 +0.34(+8.47%)
May 14, 2021 4.036 4.143 3.997 4.026 29,926 -0.02(-0.48%)
May 13, 2021 4.133 4.231 3.909 4.045 127,373 -0.04(-0.95%)
May 12, 2021 3.792 4.094 3.734 4.084 104,617 +0.24(+6.35%)
May 11, 2021 3.851 3.875 3.743 3.841 97,011 -0.04(-1.00%)
May 10, 2021 3.899 3.948 3.851 3.880 44,574 -0.02(-0.50%)
May 07, 2021 3.870 4.011 3.870 3.899 53,555 +0.00(+0.00%)
May 06, 2021 3.977 3.997 3.812 3.899 214,194 -0.08(-1.96%)
May 05, 2021 3.997 4.211 3.948 3.977 125,609 +0.02(+0.49%)
May 04, 2021 4.114 4.133 3.812 3.958 263,651 -0.16(-3.79%)
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.