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 (%)
May 17, 2024 1.680 1.740 1.680 1.710 2,779 +0.00(+0.00%)
May 16, 2024 1.730 1.750 1.690 1.710 5,157 -0.05(-2.84%)
May 15, 2024 1.785 1.785 1.760 1.760 2,244 -0.02(-1.40%)
May 14, 2024 1.670 1.805 1.670 1.785 2,591 +0.09(+5.62%)
May 13, 2024 1.760 1.900 1.690 1.690 14,809 -0.09(-5.06%)
May 10, 2024 1.950 1.950 1.780 1.780 6,465 -0.09(-4.58%)
May 09, 2024 1.780 1.990 1.780 1.866 6,863 +0.04(+1.95%)
May 08, 2024 1.760 1.907 1.760 1.830 4,314 +0.07(+3.98%)
May 07, 2024 1.895 1.895 1.760 1.760 17,925 -0.05(-2.76%)
May 06, 2024 1.870 1.900 1.810 1.810 3,919 -0.07(-3.72%)
May 03, 2024 1.980 1.980 1.870 1.880 1,748 +0.00(+0.00%)
May 02, 2024 1.866 1.900 1.866 1.880 1,257 +0.00(+0.01%)
May 01, 2024 1.950 2.010 1.850 1.880 11,726 -0.00(-0.04%)
Apr 29, 2024 1.881 847 -0.08(-4.05%)
Apr 26, 2024 1.870 1.986 1.860 1.960 4,732 +0.06(+3.15%)
Apr 25, 2024 1.930 1.930 1.870 1.900 4,402 -0.01(-0.52%)
Apr 24, 2024 1.880 1.910 1.880 1.910 3,068 -0.01(-0.52%)
Apr 23, 2024 1.960 1.960 1.920 1.920 1,675 -0.04(-2.04%)
Apr 22, 2024 1.915 2.080 1.911 1.960 10,629 +0.00(+0.00%)
Apr 19, 2024 2.020 2.040 1.942 1.960 4,364 +0.01(+0.51%)
Apr 18, 2024 2.010 2.070 1.900 1.950 3,485 -0.01(-0.51%)
Apr 17, 2024 2.120 2.140 1.960 1.960 9,386 -0.03(-1.51%)
Apr 16, 2024 2.000 2.170 1.990 1.990 5,933 -0.03(-1.49%)
Apr 15, 2024 2.020 2.249 2.000 2.020 9,490 -0.17(-7.77%)
Apr 12, 2024 2.240 2.240 2.170 2.190 3,704 -0.04(-1.79%)
Apr 11, 2024 2.260 2.260 2.130 2.230 1,815 -0.02(-1.11%)
Apr 10, 2024 2.062 2.255 2.062 2.255 5,073 +0.16(+7.82%)
Apr 09, 2024 2.181 2.196 2.091 2.091 2,359 -0.06(-2.76%)
Apr 08, 2024 2.200 2.200 2.151 2.151 1,055 -0.02(-0.91%)
Apr 05, 2024 2.196 2.236 2.171 2.171 2,182 +0.02(+0.92%)
Apr 04, 2024 2.305 2.305 2.151 2.151 2,809 -0.01(-0.46%)
Apr 03, 2024 2.399 2.488 2.151 2.161 21,078 -0.40(-15.50%)
Apr 02, 2024 2.627 2.696 2.389 2.557 23,011 -0.24(-8.51%)
Apr 01, 2024 2.775 2.815 2.498 2.795 13,690 +0.02(+0.71%)
Mar 28, 2024 2.765 2.775 2.478 2.775 25,213 +0.00(+0.00%)
Mar 27, 2024 2.577 2.775 2.577 2.775 17,332 +0.05(+1.82%)
Mar 26, 2024 2.756 2.756 2.607 2.726 3,402 -0.03(-1.08%)
Mar 22, 2024 2.756 328 -0.01(-0.36%)
Mar 20, 2024 2.765 273 -0.00(-0.18%)
Mar 19, 2024 2.696 2.795 2.696 2.770 1,498 +0.11(+4.29%)
Mar 18, 2024 2.696 2.844 2.656 2.656 10,106 -0.03(-1.11%)
Mar 15, 2024 2.647 2.904 2.647 2.686 8,462 -0.08(-2.87%)
Mar 14, 2024 2.894 2.894 2.647 2.765 3,495 +0.00(+0.00%)
Mar 13, 2024 2.799 2.924 2.765 2.765 12,060 +0.03(+1.09%)
Mar 12, 2024 2.855 2.855 2.693 2.736 2,162 +0.00(+0.00%)
Mar 11, 2024 2.954 2.974 2.686 2.736 9,188 -0.07(-2.47%)
Mar 08, 2024 2.823 2.823 2.795 2.805 898 +0.03(+1.07%)
Mar 07, 2024 2.620 2.835 2.620 2.775 3,181 +0.08(+2.94%)
Mar 06, 2024 2.587 2.765 2.587 2.696 2,072 +0.01(+0.37%)
Mar 05, 2024 2.597 2.805 2.597 2.686 5,411 +0.07(+2.65%)
Mar 04, 2024 2.686 2.736 2.607 2.617 7,172 -0.03(-1.12%)
Mar 01, 2024 2.696 2.855 2.647 2.647 8,653 -0.06(-2.20%)
Feb 29, 2024 2.736 2.751 2.666 2.706 6,601 +0.00(+0.00%)
Feb 28, 2024 2.726 2.785 2.706 2.706 16,566 +0.01(+0.37%)
Feb 27, 2024 2.681 2.726 2.681 2.696 2,876 +0.00(+0.00%)
Feb 26, 2024 2.647 2.726 2.577 2.696 2,371 +0.02(+0.74%)
Feb 23, 2024 2.726 2.726 2.557 2.676 12,790 +0.00(+0.00%)
Feb 22, 2024 2.478 2.676 2.433 2.676 4,860 +0.12(+4.65%)
Feb 21, 2024 2.547 2.557 2.537 2.557 1,533 +0.07(+2.79%)
Feb 20, 2024 2.488 2.557 2.354 2.488 12,559 +0.09(+3.72%)
Feb 16, 2024 2.399 2.518 2.369 2.399 8,164 -0.05(-2.02%)
Feb 15, 2024 2.547 2.547 2.399 2.448 3,921 -0.08(-3.14%)
Feb 14, 2024 2.389 2.557 2.389 2.528 6,304 +0.05(+2.00%)
Feb 13, 2024 2.379 2.547 2.369 2.478 2,532 +0.07(+2.88%)
Feb 12, 2024 2.528 2.528 2.409 2.409 1,958 -0.11(-4.52%)
Feb 09, 2024 2.567 2.567 2.523 2.523 917 +0.03(+1.39%)
Feb 08, 2024 2.339 2.498 2.290 2.488 7,713 +0.11(+4.58%)
Feb 07, 2024 2.577 2.577 2.379 2.379 3,739 -0.03(-1.23%)
Feb 06, 2024 2.597 2.597 2.002 2.409 30,440 -0.32(-11.64%)
Feb 02, 2024 2.726 267 +0.03(+1.25%)
Feb 01, 2024 2.726 2.726 2.567 2.692 3,208 -0.01(-0.25%)
Jan 31, 2024 2.617 2.699 2.478 2.699 7,695 +0.08(+3.14%)
Jan 30, 2024 2.716 2.726 2.617 2.617 2,398 +0.01(+0.38%)
Jan 29, 2024 2.555 2.656 2.493 2.607 8,140 +0.01(+0.38%)
Jan 26, 2024 2.627 2.706 2.538 2.597 2,411 -0.04(-1.50%)
Jan 25, 2024 2.567 2.637 2.518 2.637 6,358 +0.09(+3.50%)
Jan 24, 2024 2.557 2.587 2.478 2.547 2,134 +0.07(+2.80%)
Jan 23, 2024 2.528 2.597 2.468 2.478 17,798 +0.02(+0.81%)
Jan 22, 2024 2.567 2.637 2.448 2.458 5,081 -0.15(-5.70%)
Jan 19, 2024 2.597 2.637 2.508 2.607 8,201 -0.02(-0.75%)
Jan 18, 2024 2.557 2.726 2.518 2.627 5,359 -0.04(-1.49%)
Jan 17, 2024 2.553 2.666 2.553 2.666 3,125 +0.18(+7.17%)
Jan 16, 2024 2.607 2.669 2.478 2.488 13,427 -0.10(-3.83%)
Jan 12, 2024 2.458 2.716 2.434 2.587 21,390 +0.10(+3.98%)
Jan 11, 2024 2.438 2.726 2.428 2.488 19,309 -0.04(-1.56%)
Jan 10, 2024 2.448 2.547 2.448 2.527 3,000 -0.00(-0.00%)
Jan 09, 2024 2.468 2.528 2.419 2.528 3,631 +0.03(+1.19%)
Jan 08, 2024 2.478 2.517 2.399 2.498 7,740 +0.02(+0.80%)
Jan 05, 2024 2.329 2.518 2.329 2.478 8,457 +0.06(+2.46%)
Jan 04, 2024 2.399 2.428 2.379 2.419 5,062 +0.02(+0.83%)
Jan 03, 2024 2.323 2.399 2.320 2.399 6,870 -0.02(-0.82%)
Jan 02, 2024 2.379 2.428 2.200 2.419 30,868 -0.01(-0.41%)
Dec 29, 2023 2.191 2.438 2.191 2.429 19,254 +0.25(+11.37%)
Dec 28, 2023 2.111 2.191 1.988 2.181 17,767 +0.04(+1.85%)
Dec 27, 2023 2.082 2.158 1.992 2.141 7,215 +0.07(+3.35%)
Dec 26, 2023 2.062 2.145 1.953 2.072 18,429 -0.02(-0.95%)
Dec 22, 2023 2.042 2.131 2.012 2.091 9,040 +0.10(+4.98%)
Dec 21, 2023 2.012 2.012 1.953 1.992 4,952 +0.01(+0.50%)
Dec 20, 2023 2.012 2.012 1.923 1.982 3,950 -0.03(-1.48%)
Dec 19, 2023 2.012 2.012 2.012 2.012 2,603 +0.00(+0.00%)
Dec 18, 2023 1.883 2.131 1.883 2.012 14,942 +0.05(+2.53%)
Dec 15, 2023 2.042 2.062 1.963 1.963 7,812 -0.02(-1.25%)
Dec 14, 2023 1.982 2.041 1.903 1.987 19,219 +0.12(+6.65%)
Dec 13, 2023 1.903 2.002 1.863 1.863 15,016 +0.04(+2.17%)
Dec 12, 2023 1.863 1.903 1.824 1.824 8,500 -0.05(-2.66%)
Dec 11, 2023 1.824 1.888 1.824 1.874 2,949 -0.02(-1.03%)
Dec 08, 2023 1.903 1.903 1.883 1.893 5,242 -0.01(-0.52%)
Dec 07, 2023 1.893 1.908 1.893 1.903 1,299 +0.03(+1.57%)
Dec 06, 2023 1.863 1.891 1.863 1.874 1,245 -0.02(-1.03%)
Dec 05, 2023 1.893 1.893 1.863 1.893 2,670 -0.03(-1.55%)
Dec 04, 2023 1.883 1.923 1.863 1.923 1,650 +0.03(+1.57%)
Dec 01, 2023 1.893 1.893 1.893 1.893 1,938 -0.04(-2.05%)
Nov 30, 2023 2.017 2.017 1.883 1.933 7,341 +0.05(+2.63%)
Nov 29, 2023 1.992 2.012 1.873 1.883 3,443 -0.10(-5.00%)
Nov 28, 2023 2.052 2.072 1.982 1.982 3,227 +0.12(+6.38%)
Nov 27, 2023 1.863 2.012 1.863 1.863 5,249 -0.04(-2.34%)
Nov 24, 2023 1.913 1.913 1.894 1.908 1,439 -0.00(-0.26%)
Nov 22, 2023 1.756 1.913 1.756 1.913 867 +0.04(+2.12%)
Nov 21, 2023 1.854 1.873 1.854 1.873 1,842 +0.00(+0.07%)
Nov 20, 2023 1.878 1.878 1.872 1.872 566 +0.06(+3.20%)
Nov 17, 2023 1.754 1.913 1.754 1.814 2,607 -0.09(-4.69%)
Nov 16, 2023 1.854 1.903 1.844 1.903 7,331 +0.07(+3.78%)
Nov 15, 2023 1.814 1.854 1.735 1.834 2,103 +0.14(+8.19%)
Nov 14, 2023 1.705 1.764 1.685 1.695 5,618 +0.13(+8.23%)
Nov 13, 2023 1.517 1.586 1.477 1.566 11,415 -0.02(-1.25%)
Nov 10, 2023 1.586 1.695 1.536 1.586 16,098 +0.06(+3.90%)
Nov 09, 2023 1.695 1.715 1.497 1.526 16,836 -0.18(-10.47%)
Nov 07, 2023 1.705 342 -0.04(-2.27%)
Nov 06, 2023 1.735 1.844 1.685 1.745 9,209 -0.12(-6.38%)
Nov 03, 2023 1.848 1.883 1.735 1.863 2,439 +0.06(+3.30%)
Nov 02, 2023 1.764 1.804 1.754 1.804 1,059 +0.03(+1.68%)
Nov 01, 2023 1.705 1.774 1.705 1.774 731 +0.06(+3.79%)
Oct 31, 2023 1.675 1.794 1.675 1.710 12,329 +0.03(+2.05%)
Oct 30, 2023 1.834 1.844 1.665 1.675 8,238 -0.19(-10.11%)
Oct 27, 2023 1.863 1.863 1.863 1.863 402 +0.00(+0.23%)
Oct 26, 2023 1.735 1.883 1.735 1.859 1,958 +0.07(+4.20%)
Oct 25, 2023 1.853 1.853 1.735 1.784 11,937 -0.13(-6.98%)
Oct 23, 2023 1.918 274 +0.13(+7.20%)
Oct 20, 2023 1.953 1.953 1.764 1.789 1,510 -0.12(-6.48%)
Oct 19, 2023 1.913 1.913 1.913 1.913 1,045 +0.13(+7.22%)
Oct 18, 2023 1.784 1.784 1.784 1.784 447 +0.07(+4.05%)
Oct 17, 2023 1.784 1.794 1.715 1.715 2,042 -0.09(-4.95%)
Oct 16, 2023 1.893 1.973 1.784 1.804 6,903 -0.03(-1.62%)
Oct 13, 2023 1.882 1.882 1.705 1.834 8,985 -0.01(-0.54%)
Oct 12, 2023 1.844 1.844 1.844 1.844 312 +0.04(+2.20%)
Oct 11, 2023 1.804 1.804 1.804 1.804 494 +0.01(+0.55%)
Oct 10, 2023 1.784 1.794 1.784 1.794 542 +0.06(+3.43%)
Oct 09, 2023 1.774 1.789 1.735 1.735 6,932 -0.06(-3.31%)
Oct 06, 2023 1.814 1.903 1.794 1.794 8,476 -0.02(-1.09%)
Oct 05, 2023 1.814 1.814 1.814 1.814 1,429 +0.00(+0.00%)
Oct 04, 2023 1.854 1.854 1.814 1.814 996 -0.04(-2.40%)
Oct 03, 2023 1.764 1.859 1.764 1.859 525 -0.03(-1.83%)
Oct 02, 2023 1.834 1.913 1.745 1.893 9,696 -0.02(-1.04%)
Sep 29, 2023 1.923 1.923 1.913 1.913 1,344 +0.09(+4.89%)
Sep 28, 2023 1.844 1.903 1.745 1.824 3,108 -0.03(-1.60%)
Sep 27, 2023 1.854 1.854 1.854 1.854 369 -0.02(-0.83%)
Sep 26, 2023 1.883 1.883 1.809 1.869 2,531 -0.05(-2.80%)
Sep 25, 2023 1.933 1.923 1.923 1.923 921 -0.01(-0.51%)
Sep 22, 2023 1.973 1.973 1.883 1.933 8,441 +0.01(+0.31%)
Sep 21, 2023 2.012 2.012 1.854 1.927 8,242 -0.01(-0.56%)
Sep 20, 2023 1.863 2.022 1.863 1.938 3,289 +0.03(+1.82%)
Sep 19, 2023 1.873 1.903 1.784 1.903 11,376 -0.02(-1.03%)
Sep 18, 2023 1.982 1.982 1.898 1.923 5,109 -0.05(-2.51%)
Sep 15, 2023 1.973 1.973 1.819 1.973 11,497 +0.04(+2.05%)
Sep 14, 2023 1.982 1.982 1.854 1.933 3,244 +0.00(+0.00%)
Sep 13, 2023 1.953 1.953 1.844 1.933 4,112 +0.07(+3.72%)
Sep 12, 2023 1.814 1.963 1.814 1.863 5,255 -0.08(-4.08%)
Sep 11, 2023 1.943 1.943 1.943 1.943 906 +0.06(+3.16%)
Sep 08, 2023 2.009 2.009 1.829 1.883 3,011 +0.04(+2.43%)
Sep 07, 2023 1.992 1.992 1.839 1.839 2,567 -0.03(-1.50%)
Sep 06, 2023 1.873 1.874 1.834 1.867 5,084 -0.07(-3.43%)
Sep 05, 2023 1.933 1.933 1.933 1.933 941 -0.03(-1.51%)
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.