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, 2003 2.097 2.097 2.097 2.097 0 +0.00(+0.00%)
May 29, 2003 2.097 2.097 2.097 2.097 0 +0.00(+0.00%)
May 28, 2003 1.927 2.097 1.927 2.097 5,021 -0.03(-1.27%)
May 27, 2003 2.124 2.124 2.124 2.124 0 +0.00(+0.00%)
May 23, 2003 2.016 2.151 1.900 2.124 11,716 -0.06(-2.87%)
May 22, 2003 1.792 2.187 1.792 2.187 40,840 +0.26(+13.49%)
May 21, 2003 1.954 1.972 1.927 1.927 5,356 -0.04(-2.27%)
May 20, 2003 1.972 2.061 1.972 1.972 3,012 -0.18(-8.33%)
May 19, 2003 2.061 2.151 1.972 2.151 5,467 +0.00(+0.00%)
May 16, 2003 2.240 2.258 2.061 2.151 29,124 -0.13(-5.88%)
May 15, 2003 2.231 2.285 1.882 2.285 14,952 +0.40(+21.43%)
May 14, 2003 1.792 2.240 1.694 1.882 12,386 +0.09(+5.00%)
May 13, 2003 1.568 1.792 1.506 1.792 44,188 +0.27(+17.65%)
May 12, 2003 1.425 1.523 1.425 1.523 13,502 +0.10(+6.92%)
May 09, 2003 1.425 1.425 1.299 1.425 19,192 +0.00(+0.00%)
May 08, 2003 1.425 1.425 1.425 1.425 3,347 +0.05(+3.92%)
May 07, 2003 1.443 1.443 1.371 1.371 16,514 -0.09(-6.13%)
May 06, 2003 1.425 1.506 1.425 1.461 20,308 +0.04(+2.52%)
May 05, 2003 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
May 02, 2003 1.425 1.425 1.425 1.425 4,575 +0.00(+0.00%)
May 01, 2003 1.362 1.425 1.192 1.425 17,295 +0.00(+0.00%)
Apr 30, 2003 1.425 1.425 1.425 1.425 111 +0.00(+0.00%)
Apr 29, 2003 1.389 1.425 1.290 1.425 6,360 +0.00(+0.00%)
Apr 28, 2003 1.425 1.425 1.425 1.425 557 +0.00(+0.00%)
Apr 25, 2003 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Apr 24, 2003 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Apr 23, 2003 1.389 1.425 1.389 1.425 7,587 -0.01(-0.62%)
Apr 22, 2003 1.183 1.434 1.066 1.434 89,158 +0.27(+23.08%)
Apr 21, 2003 1.255 1.255 1.165 1.165 4,463 -0.30(-20.73%)
Apr 17, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Apr 16, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Apr 15, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Apr 14, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Apr 11, 2003 1.264 1.470 1.264 1.470 3,347 +0.04(+2.50%)
Apr 10, 2003 1.434 1.434 1.434 1.434 2,566 -0.03(-1.84%)
Apr 09, 2003 1.299 1.461 1.299 1.461 7,141 +0.07(+5.16%)
Apr 08, 2003 1.192 1.389 1.192 1.389 557 +0.05(+4.03%)
Apr 07, 2003 1.299 1.335 1.299 1.335 7,364 +0.00(+0.00%)
Apr 04, 2003 1.344 1.389 1.057 1.335 23,210 -0.05(-3.87%)
Apr 03, 2003 1.344 1.434 1.326 1.389 13,055 +0.23(+20.15%)
Apr 02, 2003 1.344 1.344 1.049 1.156 34,480 -0.23(-16.77%)
Apr 01, 2003 1.255 1.434 1.255 1.389 20,643 +0.04(+3.33%)
Mar 31, 2003 1.344 1.344 1.344 1.344 0 +0.00(+0.00%)
Mar 28, 2003 1.344 1.344 1.344 1.344 0 +0.00(+0.00%)
Mar 27, 2003 1.210 1.344 1.210 1.344 892 +0.00(+0.00%)
Mar 26, 2003 1.344 1.389 1.344 1.344 1,562 +0.13(+11.11%)
Mar 25, 2003 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Mar 24, 2003 0.8514 1.398 0.8514 1.210 4,798 -0.16(-11.76%)
Mar 21, 2003 1.129 1.371 1.075 1.371 2,789 +0.07(+5.52%)
Mar 20, 2003 1.219 1.299 1.031 1.299 7,699 -0.02(-1.36%)
Mar 19, 2003 1.317 1.317 1.317 1.317 669 +0.01(+0.68%)
Mar 18, 2003 1.282 1.308 1.255 1.308 1,896 -0.12(-8.18%)
Mar 17, 2003 1.425 1.425 1.425 1.425 781 +0.04(+2.58%)
Mar 14, 2003 1.228 1.389 1.228 1.389 334 +0.04(+2.65%)
Mar 13, 2003 1.264 1.353 1.138 1.353 4,017 -0.07(-5.03%)
Mar 12, 2003 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Mar 11, 2003 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Mar 10, 2003 1.299 1.434 1.273 1.425 1,115 -0.01(-0.62%)
Mar 07, 2003 1.434 1.434 1.434 1.434 0 +0.00(+0.00%)
Mar 06, 2003 1.290 1.434 1.290 1.434 1,785 +0.01(+0.63%)
Mar 05, 2003 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Mar 04, 2003 1.434 1.568 1.425 1.425 8,703 +0.13(+9.66%)
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.