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 31, 2018 2.801 2.838 2.646 2.838 3,082 +0.10(+3.53%)
May 30, 2018 2.742 2.838 2.726 2.741 2,324 +0.14(+5.53%)
May 29, 2018 2.598 2.598 2.573 2.598 1,603 +0.00(+0.19%)
May 25, 2018 2.593 2.593 2.593 0 +0.04(+1.70%)
May 24, 2018 2.646 2.646 2.549 2.549 2,251 -0.10(-3.64%)
May 23, 2018 2.742 2.742 2.646 2.646 2,360 +0.10(+3.77%)
May 22, 2018 2.742 2.742 2.463 2.549 3,657 -0.05(-1.85%)
May 21, 2018 2.737 2.742 2.598 2.598 2,014 -0.05(-1.82%)
May 18, 2018 2.670 2.670 2.646 2.646 1,532 +0.00(+0.00%)
May 17, 2018 2.742 2.742 2.646 2.646 2,023 +0.00(+0.00%)
May 16, 2018 2.742 2.742 2.549 2.646 12,548 -0.10(-3.51%)
May 15, 2018 2.646 2.838 2.646 2.742 24,208 +0.10(+3.64%)
May 14, 2018 2.886 2.886 2.598 2.646 5,003 -0.24(-8.33%)
May 11, 2018 2.886 2.886 2.742 2.886 31,901 -0.10(-3.23%)
May 09, 2018 2.982 2.982 2.982 58 -0.05(-1.59%)
May 08, 2018 3.127 3.127 3.030 3.030 1,270 +0.02(+0.64%)
May 07, 2018 2.982 3.175 2.982 3.011 1,747 -0.16(-5.15%)
May 02, 2018 3.175 3.175 3.175 54 +0.05(+1.54%)
Apr 30, 2018 3.127 3.127 3.127 298 +0.00(+0.00%)
Apr 27, 2018 3.030 3.127 2.934 3.127 3,142 +0.00(+0.00%)
Apr 26, 2018 3.175 3.175 3.083 3.127 5,300 +0.07(+2.20%)
Apr 25, 2018 2.990 3.127 2.990 3.059 996 -0.07(-2.15%)
Apr 23, 2018 3.127 3.127 3.127 129 +0.13(+4.32%)
Apr 20, 2018 2.997 2.997 2.997 2.997 602 -0.03(-1.10%)
Apr 19, 2018 3.030 3.030 3.030 3.030 380 +0.05(+1.61%)
Apr 18, 2018 2.978 3.002 2.934 2.982 8,206 +0.00(+0.00%)
Apr 17, 2018 2.978 2.982 2.978 2.982 3,063 -0.05(-1.59%)
Apr 16, 2018 3.030 3.030 3.030 3.030 1,045 +0.00(+0.00%)
Apr 13, 2018 3.079 3.079 3.006 3.030 4,548 -0.05(-1.56%)
Apr 12, 2018 3.121 3.121 3.079 3.079 566 -0.05(-1.45%)
Apr 11, 2018 3.079 3.203 3.079 3.124 747 +0.02(+0.53%)
Apr 10, 2018 3.108 3.108 3.108 3.108 633 -0.05(-1.52%)
Apr 09, 2018 3.224 3.224 3.012 3.155 3,434 -0.05(-1.49%)
Apr 06, 2018 3.292 3.292 3.203 3.203 1,002 -0.10(-2.90%)
Apr 04, 2018 3.299 3.299 3.299 81 +0.14(+4.55%)
Apr 03, 2018 3.012 3.299 3.012 3.155 1,931 -0.05(-1.49%)
Apr 02, 2018 3.203 3.203 3.203 3.203 659 +0.05(+1.52%)
Mar 29, 2018 3.155 3.155 3.155 0 +0.10(+3.12%)
Mar 28, 2018 3.155 3.155 2.964 3.060 2,357 -0.05(-1.54%)
Mar 23, 2018 3.108 3.108 3.108 129 +0.14(+4.84%)
Mar 22, 2018 2.964 3.108 2.964 2.964 682 -0.14(-4.62%)
Mar 21, 2018 3.108 3.108 2.964 3.108 1,321 +0.00(+0.00%)
Mar 19, 2018 3.108 3.108 3.108 77 +0.05(+1.56%)
Mar 16, 2018 3.071 3.155 3.060 3.060 2,937 -0.10(-3.03%)
Mar 15, 2018 3.155 3.155 3.065 3.155 3,719 +0.00(+0.15%)
Mar 14, 2018 3.155 3.155 3.108 3.151 2,009 -0.00(-0.15%)
Mar 13, 2018 3.203 3.203 3.108 3.155 6,001 -0.12(-3.65%)
Mar 12, 2018 3.275 3.347 3.203 3.275 3,430 +0.07(+2.24%)
Mar 09, 2018 3.210 3.299 3.203 3.203 1,527 +0.00(+0.00%)
Mar 07, 2018 3.203 3.203 3.203 111 +0.05(+1.52%)
Mar 06, 2018 3.251 3.251 3.155 3.155 2,305 -0.05(-1.49%)
Mar 05, 2018 3.110 3.203 3.110 3.203 2,563 -0.04(-1.33%)
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.