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 (%)
Aug 30, 2019 2.492 2.667 2.386 2.444 10,311 -0.19(-7.35%)
Aug 29, 2019 2.483 2.754 2.483 2.638 5,556 +0.15(+6.01%)
Aug 28, 2019 2.686 2.700 2.488 2.488 1,731 -0.09(-3.54%)
Aug 27, 2019 2.657 2.706 2.580 2.580 1,603 -0.07(-2.56%)
Aug 26, 2019 2.638 2.647 2.521 2.647 4,406 -0.06(-2.36%)
Aug 23, 2019 2.609 2.711 2.512 2.711 3,609 +0.14(+5.51%)
Aug 22, 2019 2.566 2.570 2.566 2.570 575 +0.06(+2.32%)
Aug 21, 2019 2.308 2.512 2.308 2.512 16,776 +0.16(+6.58%)
Aug 20, 2019 2.323 2.429 2.285 2.357 14,256 +0.03(+1.25%)
Aug 19, 2019 2.327 2.327 2.327 2.327 332 -0.01(-0.41%)
Aug 16, 2019 2.337 2.337 2.337 49 +0.00(+0.00%)
Aug 15, 2019 2.318 2.337 2.318 2.337 376 +0.07(+2.99%)
Aug 14, 2019 2.182 2.318 2.182 2.269 1,588 -0.11(-4.53%)
Aug 13, 2019 2.395 2.415 2.377 2.377 1,431 -0.02(-0.77%)
Aug 12, 2019 2.376 2.395 2.376 2.395 289 +0.07(+2.92%)
Aug 09, 2019 2.182 2.347 2.182 2.327 1,134 -0.02(-0.83%)
Aug 08, 2019 2.395 2.395 2.347 2.347 798 +0.01(+0.42%)
Aug 07, 2019 2.298 2.366 2.298 2.337 1,052 +0.17(+8.07%)
Aug 06, 2019 2.250 2.318 2.056 2.163 8,869 -0.11(-4.90%)
Aug 05, 2019 2.167 2.274 2.167 2.274 1,196 -0.00(-0.21%)
Aug 02, 2019 2.279 2.279 2.279 2.279 824 +0.00(+0.00%)
Aug 01, 2019 2.279 2.279 2.279 2.279 904 +0.00(+0.00%)
Jul 31, 2019 2.405 2.405 2.279 2.279 2,440 -0.01(-0.42%)
Jul 30, 2019 2.337 2.405 2.279 2.289 3,313 -0.12(-4.84%)
Jul 29, 2019 2.415 2.415 2.290 2.405 692 +0.16(+7.36%)
Jul 26, 2019 2.313 2.313 2.240 2.240 618 +0.00(+0.00%)
Jul 24, 2019 2.240 2.240 2.240 0 -0.16(-6.85%)
Jul 23, 2019 2.395 2.405 2.386 2.405 1,710 +0.00(+0.20%)
Jul 22, 2019 2.357 2.400 2.357 2.400 1,573 +0.06(+2.70%)
Jul 19, 2019 2.337 2.337 2.337 7 +0.00(+0.00%)
Jul 18, 2019 2.337 2.337 2.337 136 +0.00(+0.00%)
Jul 17, 2019 2.327 2.337 2.327 2.337 442 +0.05(+2.29%)
Jul 16, 2019 2.182 2.308 2.182 2.285 1,751 +0.05(+2.37%)
Jul 15, 2019 2.221 2.236 2.221 2.232 1,792 +0.01(+0.50%)
Jul 12, 2019 2.318 2.318 2.221 2.221 1,237 +0.00(+0.00%)
Jul 11, 2019 2.274 2.274 2.221 2.221 888 +0.00(+0.00%)
Jul 10, 2019 2.269 2.337 2.192 2.221 2,525 -0.12(-4.98%)
Jul 09, 2019 2.337 2.337 2.337 1 +0.00(+0.00%)
Jul 08, 2019 2.366 2.366 2.337 2.337 487 +0.02(+0.84%)
Jul 05, 2019 2.201 2.327 2.201 2.318 3,299 +0.02(+0.83%)
Jul 03, 2019 2.405 2.405 2.299 2.299 1,237 +0.00(+0.14%)
Jul 02, 2019 2.250 2.318 2.247 2.295 2,439 -0.03(-1.38%)
Jul 01, 2019 2.357 2.357 2.327 2.327 546 -0.05(-2.04%)
Jun 28, 2019 2.376 2.415 2.376 2.376 618 -0.06(-2.39%)
Jun 27, 2019 2.415 2.453 2.415 2.434 1,890 +0.02(+0.80%)
Jun 26, 2019 2.415 2.415 2.415 87 +0.00(+0.00%)
Jun 25, 2019 2.434 2.434 2.415 2.415 415 -0.02(-0.80%)
Jun 24, 2019 2.269 2.434 2.269 2.434 629 +0.00(+0.00%)
Jun 21, 2019 2.434 2.434 2.433 2.434 1,237 +0.03(+1.21%)
Jun 20, 2019 2.395 2.405 2.395 2.405 1,538 +0.00(+0.00%)
Jun 19, 2019 2.405 2.405 2.366 2.405 2,615 +0.03(+1.22%)
Jun 18, 2019 2.386 2.386 2.172 2.376 6,442 +0.06(+2.51%)
Jun 17, 2019 2.260 2.318 2.260 2.318 1,040 +0.15(+7.12%)
Jun 14, 2019 2.182 2.337 2.133 2.164 6,290 -0.20(-8.56%)
Jun 13, 2019 2.366 2.366 2.366 1 +0.00(+0.00%)
Jun 12, 2019 2.318 2.366 2.318 2.366 1,285 -0.01(-0.41%)
Jun 11, 2019 2.250 2.376 2.230 2.376 3,223 +0.00(+0.00%)
Jun 10, 2019 2.250 2.376 2.250 2.376 596 +0.00(+0.00%)
Jun 07, 2019 2.376 2.376 2.376 2.376 515 +0.00(+0.00%)
Jun 06, 2019 2.337 2.376 2.337 2.376 322 +0.08(+3.59%)
Jun 05, 2019 2.293 2.293 2.293 130 +0.00(+0.00%)
Jun 04, 2019 2.293 2.293 2.293 16 +0.00(+0.00%)
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.