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 )

1.650 -0.030 (-1.79%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 24, 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 (%)
Sep 28, 2007 2.393 2.429 2.312 2.420 8,880 -0.02(-0.74%)
Sep 27, 2007 2.464 2.464 2.348 2.438 2,120 +0.07(+3.03%)
Sep 26, 2007 2.160 2.438 2.160 2.366 4,783 +0.01(+0.28%)
Sep 25, 2007 2.357 2.455 2.285 2.359 12,033 -0.01(-0.28%)
Sep 24, 2007 2.303 2.366 2.205 2.366 9,750 +0.02(+0.99%)
Sep 21, 2007 2.509 2.518 2.258 2.343 16,581 -0.20(-7.95%)
Sep 20, 2007 2.545 2.545 2.545 2.545 0 +0.00(+0.00%)
Sep 19, 2007 2.527 2.563 2.509 2.545 2,043 -0.04(-1.39%)
Sep 18, 2007 2.554 2.644 2.527 2.581 1,785 -0.01(-0.35%)
Sep 17, 2007 2.554 2.608 2.554 2.590 1,115 -0.09(-3.48%)
Sep 14, 2007 2.554 2.715 2.554 2.683 4,385 +0.00(+0.14%)
Sep 13, 2007 2.715 2.715 2.581 2.680 2,370 -0.01(-0.33%)
Sep 12, 2007 2.617 2.805 2.599 2.688 3,036 +0.12(+4.53%)
Sep 11, 2007 2.877 2.877 2.563 2.572 13,949 -0.29(-10.03%)
Sep 10, 2007 2.859 2.859 2.859 2.859 1,785 +0.04(+1.27%)
Sep 07, 2007 2.814 2.823 2.742 2.823 4,207 -0.09(-3.08%)
Sep 06, 2007 2.680 3.029 2.680 2.913 5,021 +0.23(+8.62%)
Sep 05, 2007 2.527 2.697 2.509 2.681 9,069 +0.15(+6.10%)
Sep 04, 2007 2.590 2.715 2.473 2.527 7,682 -0.18(-6.62%)
Aug 31, 2007 2.545 2.724 2.518 2.706 3,012 -0.02(-0.66%)
Aug 30, 2007 2.706 2.796 2.482 2.724 4,240 +0.17(+6.67%)
Aug 29, 2007 2.509 2.742 2.509 2.554 11,048 -0.04(-1.66%)
Aug 28, 2007 2.599 2.608 2.597 2.597 20,391 -0.00(-0.07%)
Aug 27, 2007 2.599 2.751 2.545 2.599 4,909 -0.14(-5.23%)
Aug 24, 2007 2.635 2.948 2.491 2.742 4,351 +0.12(+4.44%)
Aug 23, 2007 2.491 2.841 2.482 2.626 6,997 +0.15(+6.16%)
Aug 22, 2007 2.608 2.626 2.420 2.473 17,783 -0.16(-6.12%)
Aug 21, 2007 2.957 3.056 2.420 2.635 18,411 -0.19(-6.67%)
Aug 20, 2007 3.029 3.038 2.778 2.823 5,524 -0.02(-0.63%)
Aug 17, 2007 2.760 3.289 2.760 2.841 10,238 -0.02(-0.63%)
Aug 16, 2007 2.859 2.859 2.859 2.859 892 +0.04(+1.59%)
Aug 15, 2007 2.760 2.814 2.751 2.814 2,287 +0.07(+2.61%)
Aug 14, 2007 2.877 2.877 2.642 2.742 4,018 -0.12(-4.08%)
Aug 13, 2007 2.841 2.877 2.626 2.859 7,965 +0.13(+4.59%)
Aug 10, 2007 2.841 2.841 2.473 2.733 10,599 -0.14(-4.98%)
Aug 09, 2007 2.868 2.877 2.841 2.877 2,120 +0.06(+2.23%)
Aug 08, 2007 2.654 2.822 2.644 2.814 3,793 +0.43(+18.05%)
Aug 07, 2007 2.402 2.617 2.249 2.384 36,265 -0.07(-2.72%)
Aug 06, 2007 2.778 2.778 2.151 2.451 15,767 -0.40(-14.01%)
Aug 03, 2007 2.850 2.877 2.724 2.850 4,644 -0.03(-0.93%)
Aug 02, 2007 2.796 2.904 2.724 2.877 6,273 -0.03(-0.90%)
Aug 01, 2007 2.814 2.939 2.814 2.903 6,214 +0.04(+1.54%)
Jul 31, 2007 2.877 2.877 2.805 2.859 6,248 -0.04(-1.54%)
Jul 30, 2007 2.948 2.993 2.895 2.904 12,309 -0.05(-1.82%)
Jul 27, 2007 3.199 3.199 2.778 2.957 64,196 -0.24(-7.56%)
Jul 26, 2007 3.396 3.414 3.146 3.199 7,700 -0.22(-6.30%)
Jul 25, 2007 3.414 3.414 3.414 3.414 0 +0.00(+0.00%)
Jul 24, 2007 3.414 3.414 3.414 3.414 0 +0.00(+0.00%)
Jul 23, 2007 3.316 3.495 3.316 3.414 10,075 +0.02(+0.53%)
Jul 20, 2007 3.405 3.540 3.379 3.396 9,609 -0.10(-2.82%)
Jul 19, 2007 3.567 3.585 3.414 3.495 6,029 -0.03(-0.76%)
Jul 18, 2007 3.579 3.594 3.450 3.522 31,290 -0.08(-2.24%)
Jul 17, 2007 3.567 3.603 3.567 3.603 1,227 -0.02(-0.49%)
Jul 16, 2007 3.558 3.620 3.558 3.620 2,566 +0.02(+0.50%)
Jul 13, 2007 3.603 3.603 3.603 3.603 334 -0.04(-1.23%)
Jul 12, 2007 3.638 3.719 3.549 3.647 13,413 -0.02(-0.49%)
Jul 11, 2007 3.629 3.665 3.603 3.665 10,712 +0.04(+1.24%)
Jul 10, 2007 3.558 3.647 3.549 3.620 8,568 +0.06(+1.76%)
Jul 09, 2007 3.558 3.567 3.452 3.558 81,489 +0.03(+0.71%)
Jul 06, 2007 3.513 3.540 3.441 3.533 5,654 +0.05(+1.34%)
Jul 05, 2007 3.540 3.540 3.477 3.486 3,905 -0.05(-1.52%)
Jul 03, 2007 3.576 3.576 3.477 3.540 4,128 -0.02(-0.50%)
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.