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 (%)
Apr 30, 2013 3.265 3.340 3.312 3.330 0 +0.02(+0.56%)
Apr 29, 2013 3.284 3.377 3.284 3.312 10,785 +0.06(+1.72%)
Apr 26, 2013 3.256 3.358 3.246 3.256 25,863 +0.01(+0.29%)
Apr 25, 2013 3.218 3.265 3.172 3.246 12,520 +0.03(+0.87%)
Apr 24, 2013 3.200 3.218 3.137 3.218 0 +0.05(+1.47%)
Apr 23, 2013 3.181 3.200 3.172 3.172 6,341 +0.00(+0.00%)
Apr 22, 2013 3.172 3.181 3.144 3.172 2,953 +0.00(+0.00%)
Apr 19, 2013 3.172 3.181 3.172 3.172 3,644 +0.02(+0.59%)
Apr 18, 2013 3.144 3.172 3.116 3.153 5,388 +0.04(+1.20%)
Apr 17, 2013 3.153 3.162 2.913 3.116 7,900 -0.03(-0.89%)
Apr 16, 2013 3.134 3.162 3.125 3.144 3,336 -0.02(-0.59%)
Apr 15, 2013 3.106 3.172 3.013 3.162 6,833 +0.02(+0.59%)
Apr 12, 2013 3.106 3.153 2.808 3.144 21,660 +0.08(+2.74%)
Apr 11, 2013 3.172 3.172 3.041 3.060 20,991 -0.11(-3.53%)
Apr 10, 2013 3.172 3.172 3.032 3.172 8,683 +0.01(+0.30%)
Apr 09, 2013 3.134 3.162 3.041 3.162 3,430 +0.00(+0.00%)
Apr 08, 2013 3.125 3.162 3.077 3.162 5,845 +0.00(+0.00%)
Apr 05, 2013 3.106 3.162 3.032 3.162 3,001 +0.00(+0.00%)
Apr 04, 2013 3.061 3.162 3.060 3.162 3,981 +0.00(+0.00%)
Apr 03, 2013 3.050 3.162 3.038 3.162 3,462 +0.03(+0.89%)
Apr 02, 2013 3.125 3.139 3.078 3.134 2,447 +0.00(+0.00%)
Apr 01, 2013 3.125 3.172 3.078 3.134 8,436 +0.03(+0.90%)
Mar 28, 2013 3.022 3.125 3.022 3.106 5,716 +0.03(+0.91%)
Mar 27, 2013 3.032 3.078 3.032 3.078 4,636 +0.03(+0.92%)
Mar 26, 2013 3.125 3.125 3.032 3.050 8,190 -0.06(-1.80%)
Mar 25, 2013 3.143 3.143 3.106 3.106 3,813 -0.03(-0.89%)
Mar 22, 2013 3.060 3.153 3.051 3.134 16,839 +0.07(+2.42%)
Mar 21, 2013 3.060 3.088 3.060 3.060 1,186 -0.04(-1.20%)
Mar 20, 2013 3.097 3.098 2.865 3.097 3,213 +0.00(+0.00%)
Mar 19, 2013 3.106 3.106 2.875 3.097 2,243 +0.01(+0.30%)
Mar 18, 2013 3.116 3.116 3.060 3.088 2,372 -0.04(-1.19%)
Mar 15, 2013 3.153 3.153 3.106 3.125 1,617 -0.03(-0.88%)
Mar 14, 2013 3.199 3.199 3.134 3.153 895 -0.04(-1.16%)
Mar 13, 2013 3.171 3.190 3.116 3.190 13,215 +0.04(+1.18%)
Mar 12, 2013 3.143 3.153 3.143 3.153 1,401 +0.00(+0.00%)
Mar 11, 2013 3.116 3.153 2.934 3.153 20,513 +0.00(+0.00%)
Mar 08, 2013 3.199 3.199 2.912 3.153 9,493 -0.02(-0.58%)
Mar 07, 2013 3.162 3.181 3.153 3.171 3,516 +0.02(+0.59%)
Mar 06, 2013 3.199 3.199 3.153 3.153 4,874 +0.00(+0.00%)
Mar 05, 2013 3.153 3.153 3.108 3.153 2,803 +0.00(+0.00%)
Mar 04, 2013 3.171 3.171 3.106 3.153 24,697 +0.00(+0.00%)
Mar 01, 2013 3.116 3.171 2.930 3.153 3,545 +0.02(+0.59%)
Feb 28, 2013 3.134 3.134 3.088 3.134 1,324 +0.05(+1.50%)
Feb 27, 2013 3.060 3.088 2.902 3.088 4,072 +0.09(+3.10%)
Feb 26, 2013 2.986 3.088 2.800 2.995 8,556 +0.00(+0.00%)
Feb 25, 2013 3.014 3.014 2.986 2.995 24,814 -0.02(-0.62%)
Feb 22, 2013 2.995 3.014 2.995 3.014 431 +0.05(+1.56%)
Feb 21, 2013 3.171 3.171 2.810 2.967 5,325 -0.03(-0.93%)
Feb 20, 2013 2.962 3.004 2.884 2.995 2,335 +0.02(+0.62%)
Feb 19, 2013 2.884 3.060 2.884 2.977 30,950 -0.04(-1.23%)
Feb 15, 2013 3.014 3.032 2.949 3.014 1,401 -0.04(-1.22%)
Feb 14, 2013 2.986 3.106 2.960 3.051 1,409 -0.06(-1.79%)
Feb 13, 2013 3.153 3.153 2.819 3.106 5,879 -0.06(-2.05%)
Feb 12, 2013 3.134 3.171 3.134 3.171 3,221 +0.03(+0.89%)
Feb 11, 2013 3.116 3.162 3.116 3.143 1,617 -0.03(-0.88%)
Feb 08, 2013 3.153 3.171 3.032 3.171 2,845 +0.01(+0.29%)
Feb 07, 2013 3.153 3.171 3.150 3.162 3,849 +0.01(+0.29%)
Feb 06, 2013 3.106 3.199 3.106 3.153 6,033 +0.05(+1.49%)
Feb 04, 2013 3.106 3.125 3.088 3.106 6,039 +0.00(+0.00%)
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.