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 )

1.710 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 30, 2014 3.386 3.423 3.283 3.376 8,660 +0.08(+2.27%)
May 29, 2014 3.339 3.386 3.254 3.301 7,663 -0.08(-2.22%)
May 28, 2014 3.320 3.386 3.254 3.376 11,550 +0.00(+0.00%)
May 27, 2014 3.348 3.376 3.255 3.376 3,478 +0.01(+0.28%)
May 23, 2014 3.376 3.367 3.367 3.367 1,492 +0.08(+2.57%)
May 22, 2014 3.283 3.404 3.088 3.283 12,185 +0.02(+0.57%)
May 21, 2014 3.283 3.348 3.125 3.264 6,944 -0.02(-0.57%)
May 20, 2014 3.217 3.461 3.217 3.283 7,695 +0.02(+0.57%)
May 19, 2014 3.264 3.283 3.243 3.264 4,768 +0.10(+3.26%)
May 16, 2014 3.348 3.442 3.142 3.161 6,645 -0.18(-5.34%)
May 15, 2014 3.311 3.339 3.188 3.339 2,425 +0.09(+2.89%)
May 14, 2014 3.114 3.359 3.067 3.245 4,108 -0.04(-1.14%)
May 13, 2014 3.264 3.329 3.264 3.283 5,362 +0.00(+0.00%)
May 12, 2014 3.283 3.358 3.048 3.283 11,342 +0.00(+0.00%)
May 09, 2014 3.283 3.438 3.283 3.283 5,103 -0.08(-2.51%)
May 08, 2014 3.189 3.414 3.029 3.367 5,986 +0.10(+3.16%)
May 07, 2014 3.245 3.273 3.095 3.264 8,602 -0.02(-0.57%)
May 06, 2014 3.276 3.283 3.208 3.283 3,707 +0.02(+0.57%)
May 02, 2014 3.264 3.264 3.264 3.264 0 +0.03(+0.87%)
May 01, 2014 3.292 3.313 3.236 3.236 5,355 -0.05(-1.43%)
Apr 30, 2014 3.292 3.348 3.283 3.283 4,919 -0.05(-1.41%)
Apr 29, 2014 3.273 3.348 3.245 3.329 19,217 +0.05(+1.43%)
Apr 28, 2014 3.264 3.283 3.217 3.283 4,593 +0.03(+0.86%)
Apr 25, 2014 3.254 3.358 3.236 3.254 16,923 -0.03(-0.86%)
Apr 24, 2014 3.292 3.348 3.264 3.283 10,042 -0.04(-1.13%)
Apr 23, 2014 3.245 3.386 3.245 3.320 18,757 +0.00(+0.00%)
Apr 22, 2014 3.404 3.451 3.261 3.320 27,494 -0.04(-1.12%)
Apr 21, 2014 3.329 3.395 3.265 3.358 30,969 +0.10(+3.17%)
Apr 17, 2014 3.320 3.254 3.254 3.254 10,875 -0.06(-1.70%)
Apr 16, 2014 3.329 3.329 3.273 3.311 6,627 -0.01(-0.28%)
Apr 15, 2014 3.285 3.320 3.285 3.320 5,197 +0.01(+0.28%)
Apr 14, 2014 3.292 3.311 3.245 3.311 1,066 +0.01(+0.28%)
Apr 11, 2014 3.311 3.311 3.254 3.301 17,183 -0.06(-1.68%)
Apr 10, 2014 3.358 3.358 3.358 3.358 1,407 -0.01(-0.28%)
Apr 09, 2014 3.358 3.433 3.301 3.367 38,115 +0.00(+0.00%)
Apr 08, 2014 3.386 3.433 3.358 3.367 19,997 -0.08(-2.18%)
Apr 07, 2014 3.442 3.442 3.423 3.442 3,150 +0.02(+0.55%)
Apr 04, 2014 3.433 3.433 3.395 3.423 6,834 -0.04(-1.08%)
Apr 03, 2014 3.461 3.470 3.386 3.461 12,032 +0.01(+0.27%)
Apr 02, 2014 3.376 3.517 3.376 3.451 10,581 +0.05(+1.38%)
Apr 01, 2014 3.397 3.489 3.397 3.404 12,867 -0.01(-0.27%)
Mar 31, 2014 3.433 3.508 3.404 3.414 25,261 -0.02(-0.52%)
Mar 28, 2014 3.433 3.470 3.414 3.432 32,492 -0.04(-1.11%)
Mar 27, 2014 3.508 3.517 3.470 3.470 10,375 +0.00(+0.05%)
Mar 26, 2014 3.451 3.517 3.451 3.468 14,348 +0.00(+0.02%)
Mar 25, 2014 3.498 3.498 3.423 3.467 3,286 -0.01(-0.37%)
Mar 24, 2014 3.461 3.498 3.461 3.480 6,394 -0.01(-0.24%)
Mar 21, 2014 3.414 3.498 3.302 3.489 5,078 +0.08(+2.47%)
Mar 20, 2014 3.312 3.424 3.312 3.405 3,460 +0.13(+3.99%)
Mar 19, 2014 3.358 3.386 3.274 3.274 13,480 -0.07(-1.96%)
Mar 18, 2014 3.265 3.358 3.265 3.340 1,968 +0.02(+0.56%)
Mar 17, 2014 3.302 3.498 3.284 3.321 10,803 -0.02(-0.56%)
Mar 14, 2014 3.442 3.489 3.321 3.340 10,858 -0.11(-3.24%)
Mar 13, 2014 3.545 3.545 3.330 3.452 25,960 -0.11(-3.14%)
Mar 12, 2014 3.610 3.660 3.526 3.563 10,100 -0.05(-1.29%)
Mar 11, 2014 3.591 3.633 3.573 3.610 4,266 +0.02(+0.52%)
Mar 10, 2014 3.694 3.694 3.591 3.591 11,627 -0.07(-1.79%)
Mar 07, 2014 3.591 3.685 3.591 3.657 16,262 +0.07(+1.82%)
Mar 06, 2014 3.602 3.629 3.563 3.591 6,657 -0.02(-0.52%)
Mar 05, 2014 3.563 3.666 3.517 3.610 9,564 +0.09(+2.65%)
Mar 04, 2014 3.647 3.657 3.517 3.517 23,390 -0.13(-3.58%)
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.