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, 2008 1.308 1.308 1.282 1.282 2,875 -0.02(-1.38%)
May 29, 2008 1.308 1.461 1.282 1.299 7,141 -0.04(-3.33%)
May 28, 2008 1.335 1.344 1.317 1.344 2,454 -0.04(-3.23%)
May 27, 2008 1.443 1.452 1.380 1.389 3,291 +0.01(+0.65%)
May 26, 2008 1.506 1.506 1.371 1.380 3,302 +0.00(+0.00%)
May 23, 2008 1.506 1.506 1.371 1.380 3,302 -0.18(-11.49%)
May 22, 2008 1.559 1.559 1.559 1.559 245 +0.04(+2.35%)
May 21, 2008 1.586 1.586 1.497 1.523 6,940 +0.04(+2.41%)
May 20, 2008 1.550 1.550 1.461 1.488 3,682 -0.04(-2.35%)
May 19, 2008 1.622 1.631 1.523 1.523 19,557 -0.18(-10.53%)
May 16, 2008 1.739 1.739 1.595 1.703 4,017 +0.05(+3.26%)
May 15, 2008 1.658 1.954 1.622 1.649 26,018 -0.10(-5.64%)
May 14, 2008 1.703 1.972 1.685 1.748 3,514 +0.01(+0.52%)
May 13, 2008 1.846 1.846 1.649 1.739 2,778 -0.16(-8.49%)
May 12, 2008 1.972 1.972 1.882 1.900 6,472 -0.07(-3.64%)
May 09, 2008 1.909 2.061 1.909 1.972 1,896 +0.13(+7.32%)
May 08, 2008 1.846 1.846 1.837 1.837 4,580 +0.00(+0.00%)
May 07, 2008 1.846 1.846 1.837 1.837 781 +0.00(+0.00%)
May 06, 2008 1.998 1.998 1.837 1.837 7,157 -0.22(-10.87%)
May 05, 2008 2.016 2.106 2.016 2.061 3,574 +0.05(+2.36%)
May 02, 2008 1.927 2.106 1.927 2.014 3,124 -0.15(-6.76%)
May 01, 2008 2.240 2.240 1.989 2.160 8,257 +0.03(+1.26%)
Apr 30, 2008 1.963 2.688 1.963 2.133 66,315 +0.25(+13.33%)
Apr 29, 2008 1.882 1.882 1.882 1.882 553 +0.04(+1.94%)
Apr 28, 2008 1.837 1.891 1.837 1.846 1,339 +0.03(+1.48%)
Apr 25, 2008 1.810 1.963 1.810 1.819 3,628 +0.01(+0.45%)
Apr 24, 2008 1.810 1.811 1.810 1.811 1,595 +0.00(+0.05%)
Apr 23, 2008 1.792 1.810 1.792 1.810 2,683 +0.01(+0.50%)
Apr 22, 2008 1.748 1.963 1.748 1.801 5,888 -0.05(-2.90%)
Apr 21, 2008 1.873 1.873 1.748 1.855 6,190 +0.00(+0.00%)
Apr 18, 2008 1.541 1.855 1.532 1.855 22,722 +0.31(+20.35%)
Apr 17, 2008 1.541 1.541 1.541 1.541 0 +0.00(+0.00%)
Apr 16, 2008 1.550 1.550 1.541 1.541 669 +0.00(+0.00%)
Apr 15, 2008 1.452 1.559 1.362 1.541 10,074 +0.06(+4.24%)
Apr 14, 2008 1.389 1.595 1.371 1.479 5,230 +0.09(+6.45%)
Apr 11, 2008 1.362 1.577 1.362 1.389 2,008 +0.01(+0.65%)
Apr 10, 2008 1.416 1.550 1.308 1.380 6,534 -0.04(-2.53%)
Apr 09, 2008 1.389 1.416 1.389 1.416 4,017 +0.07(+5.33%)
Apr 08, 2008 1.335 1.344 1.335 1.344 223 +0.00(+0.00%)
Apr 07, 2008 1.389 1.389 1.344 1.344 892 -0.06(-4.32%)
Apr 04, 2008 1.405 1.405 1.405 1.405 251 -0.02(-1.40%)
Apr 03, 2008 1.425 1.425 1.389 1.425 2,861 +0.00(+0.00%)
Apr 02, 2008 1.398 1.425 1.398 1.425 14,211 +0.03(+1.93%)
Apr 01, 2008 1.380 1.398 1.380 1.398 10,002 +0.03(+1.95%)
Mar 31, 2008 1.362 1.398 1.299 1.371 3,893 +0.08(+6.26%)
Mar 28, 2008 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Mar 27, 2008 1.287 1.299 1.282 1.290 8,775 +0.01(+0.69%)
Mar 26, 2008 1.298 1.298 1.282 1.282 6,396 -0.02(-1.38%)
Mar 25, 2008 0.4033 1.299 1.299 1.299 0 +0.00(+0.00%)
Mar 24, 2008 1.273 1.308 1.273 1.299 4,686 +0.04(+2.84%)
Mar 21, 2008 1.264 1.264 1.264 1.264 0 +0.00(+0.00%)
Mar 20, 2008 1.264 1.264 1.264 1.264 0 +0.00(+0.00%)
Mar 19, 2008 1.264 1.264 1.237 1.264 446 -0.05(-4.08%)
Mar 18, 2008 1.326 1.326 1.317 1.317 1,422 -0.06(-4.55%)
Mar 17, 2008 1.371 1.380 1.371 1.380 3,494 +0.03(+1.99%)
Mar 14, 2008 1.326 1.407 1.317 1.353 2,228 +0.02(+1.34%)
Mar 13, 2008 1.425 1.425 1.335 1.335 446 -0.09(-6.29%)
Mar 12, 2008 1.326 1.452 1.317 1.425 4,748 +0.10(+7.43%)
Mar 11, 2008 1.344 1.452 1.326 1.326 6,918 -0.01(-0.67%)
Mar 10, 2008 1.317 1.492 1.317 1.335 13,933 +0.01(+0.68%)
Mar 07, 2008 1.344 1.362 1.326 1.326 5,572 -0.04(-2.63%)
Mar 06, 2008 1.317 1.362 1.317 1.362 3,793 +0.00(+0.00%)
Mar 05, 2008 1.362 1.362 1.362 1.362 0 +0.00(+0.00%)
Mar 04, 2008 1.317 1.362 1.317 1.362 11,274 +0.04(+3.40%)
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.