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 )

1.810 -0.070 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM 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, 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%)
Mar 01, 2021 4.374 4.723 4.170 4.616 72,914 +0.28(+6.49%)
Feb 26, 2021 4.500 4.606 4.296 4.335 82,701 -0.16(-3.46%)
Feb 25, 2021 4.548 4.587 4.403 4.490 73,460 +0.10(+2.21%)
Feb 24, 2021 4.344 4.500 4.344 4.393 66,178 +0.12(+2.72%)
Feb 23, 2021 4.500 4.606 4.073 4.277 134,483 -0.53(-11.09%)
Feb 22, 2021 4.422 5.072 4.422 4.810 166,663 +0.31(+6.90%)
Feb 19, 2021 5.014 5.033 4.393 4.500 317,812 -0.58(-11.45%)
Feb 18, 2021 5.382 5.673 4.926 5.082 353,840 -0.28(-5.24%)
Feb 17, 2021 5.343 5.537 4.994 5.363 346,641 +0.15(+2.79%)
Feb 16, 2021 5.518 5.537 5.052 5.217 575,716 -0.32(-5.78%)
Feb 12, 2021 5.188 6.672 5.140 5.537 2,321,932 +0.44(+8.56%)
Feb 11, 2021 5.440 5.460 5.043 5.101 438,785 -0.43(-7.72%)
Feb 10, 2021 6.080 6.109 5.489 5.528 736,218 -0.80(-12.71%)
Feb 09, 2021 5.964 7.273 5.528 6.332 2,644,355 +0.03(+0.46%)
Feb 08, 2021 4.752 7.613 4.364 6.303 9,966,156 +1.26(+25.00%)
Feb 05, 2021 3.637 15.49 3.491 5.043 115,403,432 +2.72(+117.57%)
Feb 04, 2021 2.250 2.327 2.250 2.318 46,795 +0.11(+4.82%)
Feb 03, 2021 2.250 2.250 2.183 2.211 8,632 +0.04(+1.79%)
Feb 02, 2021 2.250 2.250 2.163 2.172 24,256 -0.08(-3.44%)
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.