Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Amer Cp (NQ: AAME )

1.670 +0.010 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 3.590 3.607 3.442 3.442 3,400 -0.10(-2.70%)
Nov 29, 2017 3.538 3.538 3.529 3.538 7,712 +0.07(+1.93%)
Nov 28, 2017 3.471 3.471 3.471 3.471 662 +0.03(+0.83%)
Nov 27, 2017 3.453 3.538 3.358 3.442 7,836 -0.10(-2.70%)
Nov 24, 2017 3.526 3.538 3.442 3.538 1,230 +0.00(+0.00%)
Nov 22, 2017 3.633 3.633 3.538 3.538 1,212 +0.10(+2.78%)
Nov 21, 2017 3.586 3.633 3.442 3.442 1,433 -0.18(-5.01%)
Nov 20, 2017 3.538 3.633 3.538 3.624 3,541 +0.18(+5.27%)
Nov 17, 2017 3.633 3.633 3.442 3.442 1,580 -0.05(-1.37%)
Nov 16, 2017 3.394 3.490 3.394 3.490 952 +0.00(+0.00%)
Nov 15, 2017 3.633 3.633 3.490 3.490 1,006 +0.05(+1.39%)
Nov 14, 2017 3.490 3.633 3.394 3.442 2,432 +0.10(+2.86%)
Nov 10, 2017 3.347 3.347 3.347 5 +0.00(+0.00%)
Nov 09, 2017 3.347 3.347 3.347 3.347 659 +0.05(+1.45%)
Nov 08, 2017 3.490 3.490 3.299 3.299 1,411 +0.05(+1.47%)
Nov 07, 2017 3.251 3.251 3.251 3.251 200 -0.19(-5.56%)
Nov 06, 2017 3.442 3.490 3.442 3.442 9,170 +0.00(+0.00%)
Nov 03, 2017 3.490 3.490 3.358 3.442 1,404 -0.05(-1.37%)
Nov 02, 2017 3.490 3.490 2.945 3.490 4,530 -0.14(-3.95%)
Nov 01, 2017 3.538 3.633 3.394 3.633 10,082 +0.24(+7.04%)
Oct 30, 2017 3.394 3.394 3.394 43 +0.05(+1.43%)
Oct 27, 2017 3.108 3.347 3.108 3.347 2,810 +0.24(+7.69%)
Oct 26, 2017 3.060 3.108 3.060 3.108 680 +0.14(+4.84%)
Oct 25, 2017 3.108 3.108 2.907 2.964 13,053 -0.29(-8.82%)
Oct 24, 2017 3.251 3.251 3.198 3.251 1,857 +0.14(+4.62%)
Oct 23, 2017 3.060 3.299 3.060 3.108 9,417 -0.10(-2.99%)
Oct 20, 2017 3.155 3.203 3.060 3.203 2,815 +0.10(+3.17%)
Oct 19, 2017 3.105 3.105 3.105 3.105 841 -0.00(-0.09%)
Oct 18, 2017 3.251 3.394 3.108 3.108 10,967 -0.05(-1.52%)
Oct 16, 2017 3.155 3.155 3.155 28 -0.10(-2.94%)
Oct 13, 2017 3.108 3.251 3.108 3.251 1,407 +0.14(+4.62%)
Oct 12, 2017 3.222 3.299 3.108 3.108 6,184 -0.05(-1.52%)
Oct 11, 2017 3.251 3.251 3.108 3.155 2,328 -0.04(-1.20%)
Oct 10, 2017 3.251 3.251 3.155 3.194 2,384 -0.06(-1.76%)
Oct 06, 2017 3.251 3.251 3.251 28 +0.00(+0.00%)
Oct 05, 2017 3.251 3.299 3.108 3.251 13,673 +0.05(+1.49%)
Oct 04, 2017 3.112 3.203 3.112 3.203 4,159 +0.10(+3.08%)
Oct 03, 2017 3.203 3.203 3.108 3.108 4,570 -0.05(-1.52%)
Oct 02, 2017 3.108 3.203 3.108 3.155 11,558 +0.05(+1.54%)
Sep 29, 2017 3.108 3.108 3.012 3.108 5,512 +0.05(+1.56%)
Sep 28, 2017 3.060 3.060 3.060 3.060 1,472 +0.00(+0.00%)
Sep 27, 2017 3.060 3.060 3.012 3.060 2,698 -0.05(-1.54%)
Sep 26, 2017 3.155 3.155 3.108 3.108 1,004 +0.00(+0.00%)
Sep 25, 2017 3.101 3.108 3.084 3.108 1,535 -0.05(-1.52%)
Sep 22, 2017 3.155 3.155 3.108 3.155 1,365 +0.10(+3.12%)
Sep 21, 2017 3.060 3.155 3.060 3.060 2,499 -0.10(-3.03%)
Sep 20, 2017 3.108 3.155 3.074 3.155 2,221 +0.05(+1.54%)
Sep 19, 2017 3.155 3.155 3.108 3.108 1,777 -0.05(-1.52%)
Sep 18, 2017 3.108 3.155 3.060 3.155 7,119 +0.05(+1.54%)
Sep 15, 2017 3.155 3.155 3.060 3.108 2,481 -0.05(-1.52%)
Sep 14, 2017 3.155 3.203 3.066 3.155 4,090 +0.00(+0.00%)
Sep 13, 2017 3.155 3.155 3.060 3.155 3,048 -0.10(-2.94%)
Sep 12, 2017 3.203 3.251 3.155 3.251 1,454 +0.00(+0.00%)
Sep 11, 2017 3.251 3.251 3.203 3.251 1,002 -0.05(-1.45%)
Sep 08, 2017 3.203 3.299 3.203 3.299 1,655 +0.00(+0.00%)
Sep 07, 2017 3.299 3.299 3.251 3.299 4,287 +0.00(+0.00%)
Sep 06, 2017 3.203 3.299 3.203 3.299 1,885 +0.05(+1.47%)
Sep 05, 2017 3.203 3.299 3.155 3.251 5,007 +0.10(+3.03%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.