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 )

1.710 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 (%)
Feb 28, 2003 1.398 1.398 1.398 1.398 223 +0.03(+2.03%)
Feb 27, 2003 1.461 1.461 1.264 1.370 2,566 +0.12(+9.21%)
Feb 26, 2003 1.380 1.398 1.219 1.255 19,974 -0.13(-9.68%)
Feb 25, 2003 1.434 1.479 1.389 1.389 16,403 -0.04(-3.13%)
Feb 24, 2003 1.523 1.523 1.434 1.434 5,021 +0.01(+0.63%)
Feb 21, 2003 1.470 1.515 1.389 1.425 32,471 -0.02(-1.24%)
Feb 20, 2003 1.416 1.497 1.416 1.443 9,484 -0.12(-7.47%)
Feb 19, 2003 1.550 1.577 1.550 1.559 11,716 +0.18(+12.99%)
Feb 18, 2003 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Feb 14, 2003 1.380 1.380 1.380 1.380 557 +0.01(+0.59%)
Feb 13, 2003 1.372 1.372 1.372 1.372 669 +0.00(+0.06%)
Feb 12, 2003 1.479 1.479 1.371 1.371 5,356 -0.11(-7.27%)
Feb 11, 2003 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Feb 10, 2003 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Feb 07, 2003 1.479 1.479 1.479 1.479 111 +0.07(+5.10%)
Feb 06, 2003 1.326 1.407 1.326 1.407 9,596 +0.11(+8.28%)
Feb 05, 2003 1.273 1.299 1.264 1.299 10,489 -0.07(-5.23%)
Feb 04, 2003 1.371 1.371 1.371 1.371 223 -0.13(-8.38%)
Feb 03, 2003 1.371 1.497 1.219 1.497 12,497 +0.02(+1.21%)
Jan 30, 2003 1.416 1.488 1.434 1.479 3,459 +0.06(+4.43%)
Jan 29, 2003 1.380 1.416 1.380 1.416 1,227 +0.04(+3.27%)
Jan 28, 2003 1.371 1.371 1.344 1.371 3,124 +0.00(+0.00%)
Jan 27, 2003 1.326 1.371 1.246 1.371 2,120 +0.03(+2.00%)
Jan 24, 2003 1.353 1.371 1.255 1.344 71,304 +0.00(+0.00%)
Jan 23, 2003 1.344 1.344 1.344 1.344 0 +0.00(+0.00%)
Jan 22, 2003 1.344 1.344 1.344 1.344 0 +0.00(+0.00%)
Jan 21, 2003 1.362 1.362 1.344 1.344 2,343 -0.09(-6.25%)
Jan 17, 2003 1.434 1.434 1.434 1.434 1,673 -0.00(-0.06%)
Jan 16, 2003 1.506 1.506 1.433 1.435 3,905 +0.04(+2.69%)
Jan 15, 2003 1.532 1.532 1.344 1.397 3,124 -0.21(-12.90%)
Jan 14, 2003 1.506 1.604 1.255 1.604 5,021 -0.03(-1.65%)
Jan 13, 2003 1.479 1.631 1.479 1.631 1,115 +0.11(+7.06%)
Jan 10, 2003 1.523 1.523 1.523 1.523 0 +0.00(+0.00%)
Jan 09, 2003 1.523 1.523 1.523 1.523 0 +0.00(+0.00%)
Jan 08, 2003 1.649 1.649 1.497 1.523 12,832 -0.09(-5.56%)
Jan 07, 2003 1.577 1.613 1.577 1.613 8,145 +0.10(+6.83%)
Jan 06, 2003 1.479 1.532 1.479 1.510 334 +0.02(+1.45%)
Jan 03, 2003 1.479 1.510 1.479 1.489 2,231 +0.01(+0.73%)
Jan 02, 2003 1.470 1.478 1.273 1.478 4,240 +0.02(+1.17%)
Dec 31, 2002 1.264 1.541 1.264 1.461 34,703 +0.06(+4.49%)
Dec 30, 2002 1.434 1.443 1.255 1.398 13,948 -0.03(-1.89%)
Dec 27, 2002 1.344 1.425 1.264 1.425 2,454 +0.06(+4.61%)
Dec 26, 2002 1.416 1.649 1.362 1.362 8,703 -0.02(-1.36%)
Dec 24, 2002 1.381 1.381 1.381 1.381 0 +0.00(+0.00%)
Dec 23, 2002 1.381 1.381 1.381 1.381 557 -0.09(-6.04%)
Dec 20, 2002 1.470 1.470 1.470 1.470 111 +0.01(+0.61%)
Dec 19, 2002 1.452 1.461 1.452 1.461 2,343 +0.03(+1.87%)
Dec 18, 2002 1.434 1.434 1.434 1.434 0 +0.00(+0.00%)
Dec 17, 2002 1.434 1.434 1.434 1.434 781 +0.02(+1.27%)
Dec 16, 2002 1.416 1.416 1.416 1.416 0 +0.00(+0.00%)
Dec 13, 2002 1.416 1.416 1.416 1.416 0 +0.00(+0.00%)
Dec 12, 2002 1.434 1.443 1.416 1.416 17,742 -0.15(-9.71%)
Dec 11, 2002 1.380 1.568 1.362 1.568 4,017 +0.09(+6.06%)
Dec 10, 2002 1.488 1.488 1.479 1.479 1,339 +0.00(+0.00%)
Dec 09, 2002 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Dec 06, 2002 1.461 1.559 1.461 1.479 11,716 +0.02(+1.23%)
Dec 05, 2002 1.461 1.461 1.461 1.461 0 +0.00(+0.00%)
Dec 04, 2002 1.398 1.550 1.380 1.461 5,690 -0.09(-5.78%)
Dec 03, 2002 1.550 1.550 1.465 1.550 446 +0.12(+8.12%)
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.