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 )

1.650 -0.030 (-1.79%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 24, 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 (%)
Oct 31, 2019 2.211 2.211 2.163 2.163 4,789 -0.02(-0.89%)
Oct 30, 2019 2.056 2.182 2.046 2.182 1,705 +0.00(+0.00%)
Oct 29, 2019 2.182 2.182 2.056 2.182 1,665 +0.13(+6.13%)
Oct 28, 2019 2.114 2.153 1.959 2.056 2,389 -0.07(-3.20%)
Oct 25, 2019 2.133 2.133 2.066 2.124 1,856 -0.10(-4.37%)
Oct 24, 2019 2.221 2.221 2.221 31 +0.00(+0.00%)
Oct 23, 2019 2.279 2.279 2.114 2.221 4,146 +0.04(+1.78%)
Oct 22, 2019 2.240 2.386 2.182 2.182 10,936 -0.18(-7.71%)
Oct 21, 2019 2.289 2.376 2.221 2.364 5,116 -0.06(-2.48%)
Oct 18, 2019 2.294 2.424 2.265 2.424 928 +0.04(+1.63%)
Oct 17, 2019 2.444 2.444 2.386 2.386 465 -0.01(-0.40%)
Oct 16, 2019 2.230 2.395 2.211 2.395 3,666 +0.07(+2.92%)
Oct 15, 2019 2.289 2.356 2.240 2.327 6,724 -0.10(-4.00%)
Oct 14, 2019 2.424 2.424 2.424 2.424 1,640 -0.05(-1.96%)
Oct 11, 2019 2.453 2.473 2.453 2.473 1,340 +0.05(+2.00%)
Oct 10, 2019 2.424 2.424 2.424 2.424 232 -0.02(-0.63%)
Oct 09, 2019 2.440 2.440 2.440 130 +0.00(+0.00%)
Oct 08, 2019 2.424 2.440 2.424 2.440 1,918 +0.02(+0.64%)
Oct 07, 2019 2.434 2.493 2.424 2.424 2,012 -0.01(-0.53%)
Oct 04, 2019 2.570 2.570 2.437 2.437 4,434 -0.01(-0.27%)
Oct 03, 2019 2.444 2.444 2.444 294 +0.00(+0.00%)
Oct 02, 2019 2.521 2.638 2.444 2.444 1,980 -0.09(-3.70%)
Oct 01, 2019 2.538 2.538 2.538 2.538 769 -0.15(-5.53%)
Sep 30, 2019 2.686 2.686 2.686 147 +0.00(+0.00%)
Sep 27, 2019 2.686 2.686 2.686 137 +0.00(+0.00%)
Sep 26, 2019 2.686 2.686 2.686 117 +0.00(+0.00%)
Sep 25, 2019 2.555 2.696 2.555 2.686 1,035 +0.11(+4.14%)
Sep 24, 2019 2.618 2.657 2.546 2.580 1,943 -0.08(-2.92%)
Sep 23, 2019 2.609 2.667 2.599 2.657 2,720 +0.22(+9.16%)
Sep 20, 2019 2.861 2.861 2.434 2.434 7,218 -0.15(-5.64%)
Sep 19, 2019 2.677 2.822 2.531 2.580 3,758 -0.17(-6.34%)
Sep 18, 2019 2.657 2.754 2.618 2.754 3,168 +0.10(+3.65%)
Sep 17, 2019 2.657 2.657 2.570 2.657 1,931 +0.01(+0.37%)
Sep 16, 2019 2.657 2.657 2.473 2.647 3,236 -0.01(-0.36%)
Sep 13, 2019 2.653 2.657 2.594 2.657 2,268 +0.00(+0.00%)
Sep 12, 2019 2.735 2.735 2.657 2.657 1,022 +0.18(+7.45%)
Sep 11, 2019 2.473 2.473 2.473 2.473 119 -0.19(-7.27%)
Sep 10, 2019 2.667 2.667 2.667 37 +0.00(+0.00%)
Sep 09, 2019 2.667 2.667 2.667 7 +0.00(+0.00%)
Sep 06, 2019 2.667 2.667 2.667 2.667 309 +0.05(+1.85%)
Sep 05, 2019 2.618 2.618 2.618 123 +0.00(+0.00%)
Sep 04, 2019 2.764 2.764 2.618 2.618 309 +0.09(+3.45%)
Sep 03, 2019 2.337 2.570 2.337 2.531 3,544 +0.09(+3.57%)
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%)
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.