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, 2004 2.572 2.662 2.357 2.662 2,231 +0.06(+2.41%)
May 27, 2004 2.411 2.608 2.411 2.599 5,021 -0.07(-2.65%)
May 26, 2004 2.509 2.670 2.402 2.670 2,454 +0.13(+5.27%)
May 25, 2004 2.483 2.671 2.384 2.536 5,690 +0.12(+4.81%)
May 24, 2004 2.429 2.590 2.420 2.420 2,343 -0.06(-2.53%)
May 21, 2004 2.635 2.644 2.393 2.482 16,180 -0.19(-7.05%)
May 20, 2004 2.375 2.733 2.375 2.671 11,381 +0.26(+10.78%)
May 19, 2004 2.581 2.581 2.402 2.411 2,120 -0.09(-3.58%)
May 18, 2004 2.420 2.500 2.339 2.500 3,682 +0.03(+1.09%)
May 17, 2004 2.402 2.581 2.330 2.473 13,167 +0.10(+4.15%)
May 14, 2004 2.644 2.644 2.330 2.375 8,369 +0.01(+0.38%)
May 13, 2004 2.348 2.375 2.330 2.366 2,789 +0.02(+0.84%)
May 12, 2004 2.401 2.447 2.285 2.346 15,622 -0.07(-3.04%)
May 11, 2004 2.375 2.420 2.375 2.420 3,793 -0.02(-0.74%)
May 10, 2004 2.464 2.482 2.383 2.438 8,815 -0.13(-4.90%)
May 07, 2004 2.563 2.563 2.563 2.563 2,231 +0.03(+1.06%)
May 06, 2004 2.518 2.572 2.518 2.536 3,347 -0.04(-1.39%)
May 05, 2004 2.554 2.644 2.554 2.572 5,244 +0.20(+8.30%)
May 04, 2004 2.214 2.455 2.142 2.375 17,072 +0.13(+6.00%)
May 03, 2004 2.420 2.420 2.106 2.240 20,643 -0.14(-6.02%)
Apr 30, 2004 2.527 2.545 2.384 2.384 5,133 -0.14(-5.71%)
Apr 29, 2004 2.518 2.570 2.518 2.528 4,909 -0.01(-0.32%)
Apr 28, 2004 2.563 2.563 2.536 2.536 8,815 -0.05(-2.04%)
Apr 27, 2004 2.598 2.598 2.589 2.589 446 -0.06(-2.37%)
Apr 26, 2004 2.573 2.652 2.573 2.652 446 -0.01(-0.37%)
Apr 23, 2004 2.563 2.662 2.554 2.662 1,562 +0.10(+3.85%)
Apr 22, 2004 2.617 2.706 2.563 2.563 5,356 -0.05(-2.05%)
Apr 21, 2004 2.617 2.617 2.617 2.617 0 +0.00(+0.00%)
Apr 20, 2004 2.572 2.617 2.563 2.617 2,678 +0.06(+2.46%)
Apr 19, 2004 2.554 2.554 2.554 2.554 0 +0.00(+0.00%)
Apr 16, 2004 2.688 2.715 2.554 2.554 7,699 -0.12(-4.36%)
Apr 15, 2004 2.563 2.671 2.563 2.671 4,128 +0.11(+4.20%)
Apr 14, 2004 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Apr 13, 2004 2.572 2.653 2.563 2.563 7,811 -0.07(-2.72%)
Apr 12, 2004 2.563 2.680 2.563 2.635 10,712 -0.10(-3.61%)
Apr 08, 2004 2.572 2.769 2.563 2.733 27,115 +0.17(+6.64%)
Apr 07, 2004 2.572 2.581 2.563 2.563 2,343 -0.01(-0.35%)
Apr 06, 2004 2.527 2.581 2.527 2.572 8,926 -0.03(-1.03%)
Apr 05, 2004 2.527 2.715 2.527 2.599 5,133 -0.13(-4.92%)
Apr 02, 2004 2.738 2.823 2.626 2.733 8,926 +0.00(+0.00%)
Apr 01, 2004 2.733 2.733 2.733 2.733 3,905 +0.03(+0.99%)
Mar 31, 2004 2.706 2.706 2.706 2.706 1,562 +0.02(+0.67%)
Mar 30, 2004 2.679 2.688 2.644 2.688 5,467 +0.04(+1.35%)
Mar 29, 2004 2.688 2.688 2.545 2.653 1,896 -0.04(-1.33%)
Mar 26, 2004 2.742 2.742 2.688 2.688 13,055 -0.09(-3.23%)
Mar 25, 2004 2.733 2.778 2.733 2.778 8,034 +0.04(+1.31%)
Mar 24, 2004 2.617 2.760 2.617 2.742 1,785 -0.02(-0.65%)
Mar 23, 2004 2.733 2.823 2.680 2.760 12,944 +0.10(+3.70%)
Mar 22, 2004 2.688 2.733 2.644 2.662 25,553 -0.14(-5.11%)
Mar 19, 2004 2.760 2.877 2.760 2.805 6,695 +0.06(+2.29%)
Mar 18, 2004 2.913 2.913 2.706 2.742 32,471 -0.13(-4.67%)
Mar 17, 2004 2.904 2.904 2.724 2.877 4,463 +0.13(+4.56%)
Mar 16, 2004 2.957 2.957 2.751 2.751 446 -0.06(-2.23%)
Mar 15, 2004 2.868 2.895 2.814 2.814 8,926 -0.08(-2.79%)
Mar 12, 2004 2.966 2.966 2.688 2.895 19,974 -0.06(-2.12%)
Mar 11, 2004 2.804 2.957 2.804 2.957 7,811 -0.07(-2.37%)
Mar 10, 2004 2.796 3.128 2.733 3.029 16,961 +0.23(+8.33%)
Mar 09, 2004 3.226 3.226 2.509 2.796 69,295 -0.43(-13.33%)
Mar 08, 2004 2.697 3.244 2.621 3.226 101,432 +0.56(+20.81%)
Mar 05, 2004 2.581 2.671 2.581 2.671 1,115 +0.10(+3.83%)
Mar 04, 2004 2.581 2.581 2.572 2.572 2,120 -0.07(-2.71%)
Mar 03, 2004 2.697 2.697 2.572 2.644 2,008 +0.08(+3.15%)
Mar 02, 2004 2.688 2.688 2.563 2.563 6,806 -0.02(-0.69%)
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.