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 28, 2021 4.172 4.387 4.143 4.221 55,337 +0.04(+0.93%)
May 27, 2021 4.250 4.299 4.172 4.182 39,338 -0.04(-0.92%)
May 26, 2021 4.016 4.260 3.928 4.221 72,498 +0.23(+5.87%)
May 25, 2021 4.036 4.065 3.831 3.987 97,038 -0.07(-1.68%)
May 24, 2021 4.270 4.270 4.016 4.055 59,417 -0.14(-3.26%)
May 21, 2021 4.094 4.192 4.006 4.192 51,685 +0.19(+4.62%)
May 20, 2021 3.967 4.078 3.967 4.006 33,919 +0.02(+0.49%)
May 19, 2021 4.357 4.357 3.880 3.987 300,197 -0.41(-9.31%)
May 18, 2021 4.396 4.640 4.289 4.396 116,320 +0.03(+0.67%)
May 17, 2021 4.065 4.523 4.055 4.367 234,790 +0.34(+8.47%)
May 14, 2021 4.036 4.143 3.997 4.026 29,926 -0.02(-0.48%)
May 13, 2021 4.133 4.231 3.909 4.045 127,373 -0.04(-0.95%)
May 12, 2021 3.792 4.094 3.734 4.084 104,617 +0.24(+6.35%)
May 11, 2021 3.851 3.875 3.743 3.841 97,011 -0.04(-1.00%)
May 10, 2021 3.899 3.948 3.851 3.880 44,574 -0.02(-0.50%)
May 07, 2021 3.870 4.011 3.870 3.899 53,555 +0.00(+0.00%)
May 06, 2021 3.977 3.997 3.812 3.899 214,194 -0.08(-1.96%)
May 05, 2021 3.997 4.211 3.948 3.977 125,609 +0.02(+0.49%)
May 04, 2021 4.114 4.133 3.812 3.958 263,651 -0.16(-3.79%)
May 03, 2021 3.958 4.123 3.880 4.114 271,814 +0.13(+3.18%)
Apr 30, 2021 4.065 4.094 3.938 3.987 62,678 -0.09(-2.15%)
Apr 29, 2021 4.192 4.240 3.987 4.075 92,648 -0.11(-2.56%)
Apr 28, 2021 3.919 4.279 3.899 4.182 147,504 +0.26(+6.72%)
Apr 27, 2021 4.104 4.104 3.909 3.919 63,990 -0.17(-4.06%)
Apr 26, 2021 3.909 4.094 3.899 4.084 396,483 +0.19(+4.75%)
Apr 23, 2021 3.948 4.045 3.792 3.899 382,430 -0.16(-3.85%)
Apr 22, 2021 3.782 4.075 3.714 4.055 568,708 +0.28(+7.49%)
Apr 21, 2021 3.646 3.890 3.646 3.773 256,283 +0.09(+2.38%)
Apr 20, 2021 3.617 3.821 3.529 3.685 252,731 +0.03(+0.80%)
Apr 19, 2021 3.548 3.685 3.480 3.656 220,517 +0.05(+1.35%)
Apr 16, 2021 3.490 3.860 3.412 3.607 647,608 +0.15(+4.23%)
Apr 15, 2021 3.587 3.607 3.383 3.461 127,098 -0.15(-4.05%)
Apr 14, 2021 3.431 3.695 3.402 3.607 154,336 +0.21(+6.32%)
Apr 13, 2021 3.578 3.597 3.344 3.392 105,440 -0.16(-4.40%)
Apr 12, 2021 3.763 3.870 3.500 3.548 157,197 -0.19(-4.96%)
Apr 09, 2021 3.792 3.898 3.685 3.734 347,614 -0.13(-3.27%)
Apr 08, 2021 3.685 4.257 3.666 3.860 2,026,877 +0.22(+6.13%)
Apr 07, 2021 3.918 4.015 3.617 3.637 367,037 -0.27(-6.95%)
Apr 06, 2021 3.976 4.054 3.831 3.908 292,538 +0.01(+0.25%)
Apr 05, 2021 4.015 4.044 3.801 3.898 260,299 +0.02(+0.50%)
Apr 01, 2021 3.743 3.986 3.588 3.879 385,355 +0.31(+8.70%)
Mar 31, 2021 3.481 3.637 3.481 3.569 59,045 +0.09(+2.51%)
Mar 30, 2021 3.695 3.763 3.472 3.481 156,762 -0.30(-7.95%)
Mar 29, 2021 3.617 4.054 3.404 3.782 263,208 +0.25(+7.14%)
Mar 26, 2021 3.831 3.879 3.452 3.530 273,162 -0.30(-7.85%)
Mar 25, 2021 3.879 4.073 3.738 3.831 225,587 -0.14(-3.42%)
Mar 24, 2021 4.849 4.849 3.957 3.966 416,241 -1.02(-20.43%)
Mar 23, 2021 4.985 6.391 4.364 4.985 2,738,134 -0.18(-3.56%)
Mar 22, 2021 5.275 5.314 4.907 5.169 649,946 -0.36(-6.49%)
Mar 19, 2021 5.324 6.536 4.965 5.528 20,446,654 +1.12(+25.55%)
Mar 18, 2021 4.131 4.451 4.131 4.403 1,253,115 +0.27(+6.57%)
Mar 17, 2021 4.054 4.151 3.937 4.131 46,227 -0.01(-0.23%)
Mar 16, 2021 4.248 4.248 4.005 4.141 71,015 +0.02(+0.47%)
Mar 15, 2021 4.238 4.296 3.957 4.121 106,137 -0.12(-2.75%)
Mar 12, 2021 4.238 4.238 3.976 4.238 83,423 +0.00(+0.00%)
Mar 11, 2021 3.821 4.393 3.811 4.238 139,175 +0.41(+10.63%)
Mar 10, 2021 4.121 4.160 3.704 3.831 142,510 +0.15(+3.95%)
Mar 09, 2021 3.491 3.840 3.462 3.685 64,410 +0.24(+7.04%)
Mar 08, 2021 3.578 3.763 3.375 3.443 101,102 -0.12(-3.27%)
Mar 05, 2021 3.481 3.627 3.152 3.559 107,553 +0.02(+0.55%)
Mar 04, 2021 4.296 4.296 3.491 3.540 122,549 -0.76(-17.61%)
Mar 03, 2021 4.519 4.536 4.277 4.296 57,542 -0.26(-5.74%)
Mar 02, 2021 4.635 4.732 4.529 4.558 31,269 -0.06(-1.26%)
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.