Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Amer Cp (NQ: AAME )

1.670 +0.010 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Mar 01, 2004 2.662 2.662 2.581 2.581 1,339 +0.00(+0.00%)
Feb 27, 2004 2.706 2.706 2.572 2.581 16,626 -0.11(-4.00%)
Feb 26, 2004 2.688 2.688 2.688 2.688 0 +0.00(+0.00%)
Feb 25, 2004 2.635 2.688 2.635 2.688 1,673 -0.01(-0.33%)
Feb 24, 2004 2.823 2.823 2.697 2.697 8,480 -0.15(-5.35%)
Feb 23, 2004 2.814 2.850 2.626 2.850 11,493 +0.03(+0.95%)
Feb 20, 2004 2.841 2.841 2.823 2.823 892 -0.02(-0.63%)
Feb 19, 2004 2.778 2.841 2.721 2.841 14,394 +0.10(+3.59%)
Feb 18, 2004 2.823 2.850 2.688 2.742 15,510 -0.08(-2.86%)
Feb 17, 2004 2.805 3.038 2.787 2.823 15,622 +0.06(+2.27%)
Feb 13, 2004 2.742 2.760 2.742 2.760 1,785 +0.01(+0.33%)
Feb 12, 2004 2.823 2.823 2.742 2.751 1,785 -0.04(-1.29%)
Feb 11, 2004 2.742 2.796 2.742 2.787 6,806 +0.04(+1.63%)
Feb 10, 2004 2.733 2.787 2.644 2.742 13,055 -0.02(-0.65%)
Feb 09, 2004 2.680 2.787 2.680 2.760 6,248 +0.08(+3.01%)
Feb 06, 2004 2.697 2.697 2.680 2.680 17,519 -0.11(-3.86%)
Feb 05, 2004 2.787 2.787 2.787 2.787 223 +0.09(+3.32%)
Feb 04, 2004 2.724 2.724 2.697 2.697 4,017 -0.04(-1.31%)
Feb 03, 2004 2.760 2.760 2.733 2.733 223 -0.07(-2.56%)
Feb 02, 2004 2.859 2.859 2.805 2.805 5,356 +0.03(+0.97%)
Jan 30, 2004 2.778 2.778 2.778 2.778 4,017 -0.02(-0.64%)
Jan 29, 2004 2.841 2.868 2.796 2.796 19,527 -0.04(-1.27%)
Jan 28, 2004 2.823 2.913 2.809 2.832 35,261 +0.02(+0.64%)
Jan 27, 2004 2.653 2.823 2.653 2.814 12,162 +0.17(+6.44%)
Jan 26, 2004 2.653 2.653 2.644 2.644 16,514 -0.01(-0.34%)
Jan 23, 2004 2.653 2.653 2.653 2.653 557 +0.01(+0.34%)
Jan 22, 2004 2.778 2.823 2.600 2.644 14,729 -0.04(-1.67%)
Jan 21, 2004 2.760 2.760 2.688 2.688 52,445 -0.08(-2.91%)
Jan 20, 2004 2.778 2.778 2.697 2.769 82,239 +0.01(+0.32%)
Jan 16, 2004 2.769 2.769 2.760 2.760 15,622 -0.02(-0.65%)
Jan 15, 2004 2.760 2.778 2.760 2.778 12,274 +0.00(+0.00%)
Jan 14, 2004 2.787 2.787 2.724 2.778 44,975 +0.00(+0.00%)
Jan 13, 2004 2.778 2.787 2.778 2.778 6,025 -0.01(-0.32%)
Jan 12, 2004 2.760 2.814 2.742 2.787 9,230 +0.04(+1.63%)
Jan 09, 2004 2.805 2.805 2.742 2.742 3,185 -0.02(-0.65%)
Jan 08, 2004 2.760 2.760 2.760 2.760 434 +0.04(+1.32%)
Jan 07, 2004 2.769 2.769 2.724 2.724 11,452 -0.13(-4.70%)
Jan 06, 2004 2.822 2.904 2.822 2.859 17,072 +0.04(+1.59%)
Jan 05, 2004 2.814 2.957 2.716 2.814 8,815 -0.01(-0.32%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.