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 )

1.900 +0.020 (+1.06%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 6, 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 (%)
Apr 30, 2007 4.785 4.812 4.714 4.768 10,665 +0.08(+1.72%)
Apr 27, 2007 4.373 4.750 4.373 4.687 13,240 +0.19(+4.18%)
Apr 26, 2007 4.750 4.750 4.364 4.499 20,023 -0.27(-5.64%)
Apr 25, 2007 4.714 4.866 4.678 4.768 22,757 +0.17(+3.70%)
Apr 24, 2007 4.839 4.875 4.588 4.597 35,686 -0.20(-4.11%)
Apr 23, 2007 4.346 4.857 4.346 4.794 58,830 +0.50(+11.69%)
Apr 20, 2007 4.033 4.302 4.024 4.293 23,032 +0.26(+6.44%)
Apr 19, 2007 4.015 4.078 3.889 4.033 7,221 +0.04(+1.12%)
Apr 18, 2007 3.853 4.248 3.800 3.988 18,765 +0.21(+5.45%)
Apr 17, 2007 3.683 3.836 3.594 3.782 7,337 +0.01(+0.24%)
Apr 16, 2007 3.513 3.818 3.513 3.773 13,532 +0.14(+3.95%)
Apr 13, 2007 3.567 3.719 3.504 3.629 13,334 -0.03(-0.74%)
Apr 12, 2007 3.594 3.791 3.549 3.656 6,806 -0.13(-3.55%)
Apr 11, 2007 3.692 3.791 3.405 3.791 20,121 +0.13(+3.68%)
Apr 10, 2007 3.809 3.809 3.656 3.656 17,643 -0.14(-3.77%)
Apr 09, 2007 3.522 3.809 3.477 3.800 11,193 +0.18(+4.95%)
Apr 05, 2007 3.773 3.845 3.504 3.620 23,991 -0.15(-4.04%)
Apr 04, 2007 3.737 3.773 3.594 3.773 14,014 -0.03(-0.71%)
Apr 03, 2007 3.764 3.853 3.719 3.800 22,874 +0.10(+2.66%)
Apr 02, 2007 3.585 3.701 3.405 3.701 20,336 +0.12(+3.25%)
Mar 30, 2007 3.576 3.585 3.450 3.585 5,326 +0.02(+0.50%)
Mar 29, 2007 3.549 3.585 3.181 3.567 23,851 +0.04(+1.27%)
Mar 28, 2007 3.540 3.540 3.325 3.522 4,463 -0.01(-0.25%)
Mar 27, 2007 3.558 3.558 3.172 3.531 4,533 -0.00(-0.00%)
Mar 26, 2007 3.531 3.558 3.405 3.531 2,412 -0.03(-0.76%)
Mar 23, 2007 3.495 3.576 3.423 3.558 7,768 +0.04(+1.02%)
Mar 22, 2007 3.558 3.567 3.396 3.522 11,455 -0.06(-1.75%)
Mar 21, 2007 3.522 3.585 3.495 3.585 5,244 +0.04(+1.01%)
Mar 20, 2007 3.567 3.585 3.549 3.549 1,896 +0.02(+0.51%)
Mar 19, 2007 3.414 3.576 3.405 3.531 2,533 +0.23(+7.07%)
Mar 16, 2007 3.316 3.531 3.253 3.298 25,032 -0.01(-0.27%)
Mar 15, 2007 3.316 3.316 3.262 3.307 4,136 +0.00(+0.00%)
Mar 14, 2007 3.101 3.307 3.101 3.307 4,462 +0.18(+5.73%)
Mar 13, 2007 2.939 3.128 2.904 3.128 7,141 +0.19(+6.40%)
Mar 12, 2007 3.190 3.190 2.886 2.939 10,462 -0.25(-7.87%)
Mar 09, 2007 3.190 3.190 3.137 3.190 2,789 +0.01(+0.28%)
Mar 08, 2007 3.128 3.190 3.128 3.181 3,692 +0.04(+1.43%)
Mar 07, 2007 2.805 3.199 2.599 3.137 14,306 +0.17(+5.74%)
Mar 06, 2007 2.904 3.083 2.886 2.966 8,288 +0.02(+0.61%)
Mar 05, 2007 3.083 3.110 2.868 2.948 35,358 -0.14(-4.64%)
Mar 02, 2007 3.002 3.128 2.993 3.092 6,248 +0.07(+2.37%)
Mar 01, 2007 3.137 3.172 2.993 3.020 8,080 +0.01(+0.30%)
Feb 28, 2007 3.029 3.056 3.011 3.011 2,524 -0.07(-2.33%)
Feb 27, 2007 3.217 3.280 3.056 3.083 19,326 -0.14(-4.44%)
Feb 26, 2007 3.522 3.522 3.226 3.226 19,475 -0.32(-9.09%)
Feb 23, 2007 3.307 3.585 3.307 3.549 5,534 +0.13(+3.94%)
Feb 22, 2007 3.540 3.549 3.334 3.414 6,806 -0.08(-2.31%)
Feb 21, 2007 3.540 3.620 3.477 3.495 17,109 +0.04(+1.04%)
Feb 20, 2007 3.495 3.594 3.423 3.459 4,965 -0.02(-0.52%)
Feb 16, 2007 3.558 3.558 3.396 3.477 9,484 +0.06(+1.84%)
Feb 15, 2007 3.406 3.531 3.406 3.414 5,244 +0.01(+0.26%)
Feb 14, 2007 3.190 3.405 3.190 3.405 10,302 +0.07(+2.15%)
Feb 13, 2007 3.271 3.334 3.271 3.334 7,698 +0.01(+0.43%)
Feb 12, 2007 3.217 3.352 3.217 3.319 5,735 +0.14(+4.34%)
Feb 09, 2007 3.083 3.217 2.975 3.181 12,051 +0.14(+4.48%)
Feb 08, 2007 3.128 3.128 3.038 3.045 10,271 -0.07(-2.35%)
Feb 07, 2007 3.047 3.119 3.002 3.119 9,987 +0.07(+2.35%)
Feb 06, 2007 2.966 3.047 2.966 3.047 3,247 +0.00(+0.00%)
Feb 05, 2007 3.020 3.101 2.966 3.047 4,891 +0.04(+1.49%)
Feb 02, 2007 2.984 3.002 2.930 3.002 2,468 -0.04(-1.47%)
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.