Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Amer Cp (NQ: AAME )

1.670 +0.010 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2021 2.729 2.750 2.320 2.388 195,156 -0.32(-11.87%)
Dec 30, 2021 2.837 2.924 2.668 2.710 37,142 -0.10(-3.47%)
Dec 29, 2021 3.032 3.041 2.778 2.807 35,294 -0.24(-7.84%)
Dec 28, 2021 2.973 3.119 2.973 3.046 14,611 +0.06(+2.12%)
Dec 27, 2021 3.012 3.158 2.954 2.983 26,786 -0.14(-4.63%)
Dec 23, 2021 3.110 3.128 2.993 3.128 28,417 +0.11(+3.50%)
Dec 22, 2021 2.983 3.022 2.963 3.022 15,197 -0.02(-0.77%)
Dec 21, 2021 3.041 3.279 3.012 3.045 8,790 +0.00(+0.13%)
Dec 20, 2021 3.548 3.548 2.772 3.041 22,402 -0.43(-12.36%)
Dec 17, 2021 3.295 3.548 3.275 3.470 6,128 +0.14(+4.09%)
Dec 16, 2021 3.422 3.509 3.334 3.334 5,882 -0.12(-3.39%)
Dec 15, 2021 3.558 3.558 3.422 3.451 9,405 -0.07(-2.04%)
Dec 14, 2021 3.685 3.685 3.523 3.523 3,703 -0.07(-2.07%)
Dec 13, 2021 3.539 3.704 3.539 3.597 3,867 -0.03(-0.81%)
Dec 10, 2021 3.617 3.791 3.529 3.626 11,993 +0.01(+0.27%)
Dec 09, 2021 3.714 3.758 3.617 3.617 5,591 -0.07(-1.98%)
Dec 08, 2021 3.685 3.802 3.677 3.690 6,613 +0.03(+0.93%)
Dec 07, 2021 3.656 3.802 3.626 3.656 11,264 -0.03(-0.79%)
Dec 06, 2021 3.636 3.743 3.617 3.685 6,611 +0.02(+0.53%)
Dec 03, 2021 3.704 3.710 3.617 3.665 6,573 -0.09(-2.34%)
Dec 02, 2021 3.714 3.802 3.704 3.753 5,090 +0.03(+0.79%)
Dec 01, 2021 3.802 3.841 3.715 3.724 8,480 -0.08(-2.05%)
Nov 30, 2021 3.753 3.826 3.704 3.802 7,967 +0.08(+2.09%)
Nov 29, 2021 3.812 3.930 3.704 3.724 32,668 -0.14(-3.66%)
Nov 26, 2021 3.924 3.948 3.802 3.865 5,973 -0.03(-0.87%)
Nov 24, 2021 3.962 3.997 3.839 3.899 4,827 +0.00(+0.00%)
Nov 23, 2021 4.045 4.084 3.841 3.899 12,962 -0.05(-1.23%)
Nov 22, 2021 4.084 4.094 3.940 3.948 11,043 -0.06(-1.46%)
Nov 19, 2021 3.948 4.094 3.919 4.006 5,340 +0.02(+0.49%)
Nov 18, 2021 4.143 3.997 3.967 3.987 16,192 -0.13(-3.08%)
Nov 17, 2021 3.899 4.201 3.899 4.114 10,808 +0.07(+1.69%)
Nov 16, 2021 4.143 4.231 4.045 4.045 17,440 -0.12(-2.81%)
Nov 15, 2021 4.187 4.225 4.055 4.162 6,587 +0.02(+0.47%)
Nov 12, 2021 4.143 4.143 4.036 4.143 11,772 +0.12(+2.91%)
Nov 11, 2021 4.045 4.133 3.975 4.026 7,442 -0.05(-1.20%)
Nov 10, 2021 4.162 4.075 4.075 16,294 -0.22(-5.22%)
Nov 09, 2021 4.201 4.299 4.104 4.299 7,817 +0.11(+2.56%)
Nov 08, 2021 4.338 4.377 4.153 4.192 19,706 -0.20(-4.66%)
Nov 05, 2021 4.192 4.416 4.192 4.396 8,174 +0.11(+2.50%)
Nov 04, 2021 4.396 4.435 4.211 4.289 9,783 -0.09(-2.00%)
Nov 03, 2021 4.143 4.426 4.143 4.377 47,042 +0.21(+5.15%)
Nov 02, 2021 4.153 4.240 4.016 4.162 17,601 +0.01(+0.23%)
Nov 01, 2021 3.977 4.240 3.967 4.153 47,597 +0.18(+4.41%)
Oct 29, 2021 4.026 4.094 3.949 3.977 9,476 -0.03(-0.73%)
Oct 28, 2021 3.910 4.075 3.910 4.006 9,690 +0.13(+3.27%)
Oct 27, 2021 3.899 3.977 3.880 3.880 15,252 -0.10(-2.45%)
Oct 26, 2021 3.920 3.894 3.977 26,199 -0.08(-1.92%)
Oct 25, 2021 4.045 4.133 3.851 4.055 35,286 +0.07(+1.71%)
Oct 22, 2021 4.065 4.094 3.958 3.987 11,240 -0.10(-2.39%)
Oct 21, 2021 4.114 4.114 4.045 4.084 8,350 -0.06(-1.41%)
Oct 20, 2021 4.094 4.143 4.075 4.143 5,216 +0.10(+2.41%)
Oct 19, 2021 4.192 4.279 4.045 4.045 13,806 -0.10(-2.35%)
Oct 18, 2021 4.055 4.260 4.055 4.143 20,835 -0.08(-1.85%)
Oct 15, 2021 4.328 4.377 4.172 4.221 9,999 -0.07(-1.59%)
Oct 14, 2021 4.182 4.289 4.143 4.289 9,645 +0.09(+2.09%)
Oct 13, 2021 4.250 4.328 4.182 4.201 11,633 -0.07(-1.60%)
Oct 12, 2021 4.464 4.474 4.231 4.270 13,511 -0.12(-2.67%)
Oct 11, 2021 4.387 4.465 4.123 4.387 23,905 +0.01(+0.22%)
Oct 08, 2021 4.279 4.377 4.221 4.377 19,549 +0.16(+3.70%)
Oct 07, 2021 4.416 4.426 4.192 4.221 33,713 -0.15(-3.35%)
Oct 06, 2021 4.006 4.416 4.002 4.367 92,570 +0.29(+7.18%)
Oct 05, 2021 4.036 4.192 3.968 4.075 22,176 +0.00(+0.00%)
Oct 04, 2021 4.172 4.192 3.997 4.075 33,748 -0.03(-0.71%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.