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 (%)
Dec 31, 2007 1.308 1.344 1.120 1.255 162,910 -0.04(-2.78%)
Dec 28, 2007 1.326 1.326 1.273 1.290 3,570 -0.04(-2.70%)
Dec 27, 2007 1.237 1.344 1.237 1.326 18,048 +0.08(+6.48%)
Dec 26, 2007 1.264 1.282 1.237 1.246 21,075 -0.03(-2.11%)
Dec 24, 2007 1.246 1.282 1.246 1.273 12,813 +0.03(+2.16%)
Dec 21, 2007 1.210 1.299 1.164 1.246 24,897 +0.12(+10.32%)
Dec 20, 2007 1.255 1.255 0.9947 1.129 23,414 -0.15(-11.89%)
Dec 19, 2007 1.299 1.299 1.264 1.282 16,479 -0.02(-1.38%)
Dec 18, 2007 1.344 1.344 1.299 1.299 15,007 -0.07(-5.23%)
Dec 17, 2007 1.497 1.532 1.371 1.371 20,085 -0.03(-1.92%)
Dec 14, 2007 1.434 1.434 1.398 1.398 2,679 +0.03(+1.96%)
Dec 13, 2007 1.273 1.398 1.273 1.371 5,690 +0.03(+2.00%)
Dec 12, 2007 1.264 1.380 1.264 1.344 2,563 +0.00(+0.00%)
Dec 11, 2007 1.586 1.595 1.344 1.344 7,677 -0.26(-16.20%)
Dec 10, 2007 1.452 1.676 1.425 1.604 24,437 +0.09(+5.92%)
Dec 07, 2007 1.506 1.676 1.461 1.515 28,049 -0.11(-6.63%)
Dec 06, 2007 1.622 1.742 1.523 1.622 8,145 +0.01(+0.56%)
Dec 05, 2007 1.774 1.945 1.559 1.613 43,740 -0.10(-5.76%)
Dec 04, 2007 1.523 1.765 1.523 1.712 4,932 +0.11(+6.70%)
Dec 03, 2007 1.559 1.604 1.488 1.604 2,901 +0.04(+2.29%)
Nov 30, 2007 1.560 1.568 1.559 1.568 7,557 +0.01(+0.57%)
Nov 29, 2007 1.523 1.568 1.434 1.559 6,722 -0.01(-0.57%)
Nov 28, 2007 1.497 1.783 1.497 1.568 4,463 +0.07(+4.79%)
Nov 27, 2007 1.541 1.667 1.497 1.497 2,942 -0.04(-2.91%)
Nov 26, 2007 1.603 1.658 1.497 1.541 13,278 +0.00(+0.00%)
Nov 23, 2007 1.541 1.541 1.541 1.541 0 +0.00(+0.00%)
Nov 21, 2007 1.676 1.873 1.497 1.541 26,535 -0.27(-14.85%)
Nov 20, 2007 1.918 1.936 1.792 1.810 11,379 -0.09(-4.72%)
Nov 19, 2007 1.998 2.016 1.730 1.900 10,377 -0.10(-4.93%)
Nov 16, 2007 1.963 2.007 1.963 1.998 6,162 +0.07(+3.72%)
Nov 15, 2007 1.676 1.963 1.676 1.927 3,196 -0.04(-1.82%)
Nov 14, 2007 1.882 1.972 1.694 1.962 5,442 +0.21(+11.73%)
Nov 13, 2007 1.407 1.756 1.407 1.756 12,251 -0.21(-10.50%)
Nov 12, 2007 2.025 2.052 1.855 1.963 36,321 -0.09(-4.37%)
Nov 09, 2007 2.061 2.070 2.016 2.052 8,217 +0.00(+0.00%)
Nov 08, 2007 2.025 2.052 1.855 2.052 16,961 -0.01(-0.43%)
Nov 07, 2007 2.016 2.061 1.909 2.061 2,789 +0.03(+1.32%)
Nov 06, 2007 2.043 2.079 1.882 2.034 1,673 +0.06(+3.18%)
Nov 05, 2007 2.025 2.052 1.882 1.972 6,472 -0.03(-1.35%)
Nov 02, 2007 2.052 2.052 1.936 1.998 3,504 -0.01(-0.45%)
Nov 01, 2007 2.034 2.034 1.909 2.007 4,076 +0.07(+3.70%)
Oct 31, 2007 2.097 2.097 1.936 1.936 4,240 -0.03(-1.37%)
Oct 30, 2007 2.196 2.196 1.837 1.963 11,751 -0.10(-4.78%)
Oct 29, 2007 2.160 2.267 2.061 2.061 7,152 -0.10(-4.56%)
Oct 26, 2007 2.294 2.303 2.115 2.160 13,390 -0.02(-0.82%)
Oct 25, 2007 2.222 2.222 2.160 2.178 1,896 -0.01(-0.41%)
Oct 24, 2007 2.196 2.196 2.106 2.187 2,772 +0.00(+0.00%)
Oct 23, 2007 2.267 2.276 2.097 2.187 5,043 +0.02(+0.83%)
Oct 22, 2007 2.330 2.330 2.097 2.169 7,364 -0.03(-1.22%)
Oct 19, 2007 2.214 2.312 2.151 2.196 15,566 -0.15(-6.43%)
Oct 18, 2007 2.348 2.366 2.267 2.346 9,278 +0.04(+1.88%)
Oct 17, 2007 2.205 2.303 2.205 2.303 5,773 +0.01(+0.39%)
Oct 16, 2007 2.285 2.294 2.285 2.294 4,149 +0.03(+1.19%)
Oct 15, 2007 2.321 2.321 2.249 2.267 9,411 +0.02(+0.80%)
Oct 12, 2007 2.231 2.464 2.178 2.249 7,699 +0.01(+0.60%)
Oct 11, 2007 2.500 2.500 2.236 2.236 16,494 -0.17(-7.25%)
Oct 10, 2007 2.411 2.411 2.411 2.411 334 +0.01(+0.37%)
Oct 09, 2007 2.402 2.464 2.402 2.402 1,673 -0.01(-0.37%)
Oct 08, 2007 2.321 2.473 2.321 2.411 3,682 +0.05(+2.28%)
Oct 05, 2007 2.653 2.653 2.357 2.357 8,527 +0.04(+1.54%)
Oct 04, 2007 2.340 2.348 2.303 2.321 4,128 -0.10(-4.07%)
Oct 03, 2007 2.464 2.608 2.393 2.420 6,137 -0.04(-1.46%)
Oct 02, 2007 2.393 2.545 2.393 2.455 14,365 +0.11(+4.58%)
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.