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 )

1.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2006 2.638 2.662 2.638 2.662 223 +0.05(+2.06%)
Apr 27, 2006 2.787 2.832 2.411 2.608 11,312 -0.22(-7.62%)
Apr 26, 2006 2.823 2.868 2.778 2.823 16,788 +0.06(+2.04%)
Apr 25, 2006 2.724 2.787 2.715 2.766 2,175 -0.12(-4.13%)
Apr 24, 2006 2.554 2.993 2.554 2.886 7,947 +0.35(+13.78%)
Apr 21, 2006 2.527 2.536 2.508 2.536 11,969 +0.01(+0.35%)
Apr 20, 2006 2.527 2.527 2.527 2.527 557 -0.03(-1.05%)
Apr 19, 2006 2.491 2.554 2.491 2.554 36,748 -0.02(-0.70%)
Apr 18, 2006 2.491 2.599 2.491 2.572 23,255 -0.04(-1.37%)
Apr 17, 2006 2.563 2.705 2.563 2.608 5,339 -0.03(-1.02%)
Apr 13, 2006 2.733 2.635 2.635 2.635 3,905 -0.10(-3.60%)
Apr 12, 2006 2.608 2.751 2.608 2.733 7,866 +0.04(+1.67%)
Apr 11, 2006 2.688 2.688 2.688 2.688 931 +0.00(+0.00%)
Apr 10, 2006 2.563 2.780 2.563 2.688 2,555 -0.08(-2.91%)
Apr 07, 2006 2.688 2.769 2.688 2.769 11,351 +0.07(+2.66%)
Apr 06, 2006 2.609 2.697 2.609 2.697 1,166 -0.06(-2.27%)
Apr 05, 2006 2.563 2.850 2.563 2.760 35,046 +0.17(+6.57%)
Apr 04, 2006 2.536 2.680 2.463 2.590 12,600 +0.05(+2.12%)
Apr 03, 2006 2.581 2.644 2.473 2.536 27,278 +0.02(+0.71%)
Mar 31, 2006 2.490 2.554 2.490 2.518 3,961 -0.01(-0.46%)
Mar 30, 2006 2.455 2.554 2.375 2.530 15,269 +0.13(+5.34%)
Mar 29, 2006 2.635 2.654 2.330 2.402 33,653 -0.22(-8.53%)
Mar 28, 2006 2.500 2.662 2.500 2.626 3,947 -0.01(-0.34%)
Mar 27, 2006 2.536 2.635 2.536 2.635 1,004 +0.09(+3.56%)
Mar 24, 2006 2.518 2.544 2.485 2.544 502 -0.05(-2.10%)
Mar 23, 2006 2.599 2.599 2.599 2.599 223 +0.00(+0.00%)
Mar 21, 2006 2.599 2.599 2.599 2.599 2,120 +0.02(+0.69%)
Mar 20, 2006 2.599 2.599 2.581 2.581 2,566 +0.01(+0.35%)
Mar 17, 2006 2.581 2.581 2.572 2.572 781 -0.11(-4.01%)
Mar 16, 2006 2.688 2.688 2.491 2.680 3,510 -0.01(-0.33%)
Mar 15, 2006 2.688 2.688 2.688 2.688 0 +0.00(+0.00%)
Mar 14, 2006 2.473 2.688 2.429 2.688 1,339 +0.02(+0.67%)
Mar 13, 2006 2.402 2.671 2.402 2.671 2,675 -0.02(-0.67%)
Mar 10, 2006 2.545 2.688 2.482 2.688 2,497 +0.12(+4.53%)
Mar 09, 2006 2.429 2.590 2.258 2.572 23,104 -0.07(-2.71%)
Mar 08, 2006 2.644 2.644 2.644 2.644 0 +0.00(+0.00%)
Mar 07, 2006 2.688 2.688 2.312 2.644 19,880 -0.04(-1.67%)
Mar 06, 2006 2.429 2.688 2.429 2.688 10,931 +0.31(+13.21%)
Mar 03, 2006 2.348 2.402 2.319 2.375 2,142 +0.00(+0.00%)
Mar 02, 2006 2.321 2.375 2.321 2.375 4,139 +0.05(+2.32%)
Mar 01, 2006 2.321 2.321 2.321 2.321 0 +0.00(+0.00%)
Feb 28, 2006 2.420 2.321 2.321 2.321 4,575 -0.10(-4.07%)
Feb 27, 2006 2.420 2.420 2.420 2.420 1,227 +0.01(+0.37%)
Feb 24, 2006 2.411 2.411 2.411 2.411 0 +0.00(+0.00%)
Feb 23, 2006 2.411 2.411 2.411 2.411 0 +0.00(+0.00%)
Feb 22, 2006 2.438 2.455 2.411 2.411 334 -0.04(-1.82%)
Feb 21, 2006 2.455 2.455 2.455 2.455 0 +0.00(+0.00%)
Feb 17, 2006 2.473 2.473 2.330 2.455 2,265 -0.03(-1.08%)
Feb 16, 2006 2.482 2.482 2.482 2.482 2,231 -0.06(-2.46%)
Feb 15, 2006 2.518 2.545 2.518 2.545 223 -0.05(-2.07%)
Feb 14, 2006 2.599 2.599 2.599 2.599 0 +0.00(+0.00%)
Feb 13, 2006 2.599 2.599 2.599 2.599 0 +0.00(+0.00%)
Feb 10, 2006 2.599 2.603 2.421 2.599 4,871 +0.04(+1.75%)
Feb 09, 2006 2.527 2.554 2.527 2.554 1,919 +0.04(+1.75%)
Feb 08, 2006 2.510 2.510 2.510 2.510 518 -0.01(-0.32%)
Feb 07, 2006 2.518 2.518 2.518 2.518 0 +0.00(+0.00%)
Feb 06, 2006 2.500 2.518 2.500 2.518 7,975 +0.05(+2.18%)
Feb 03, 2006 2.464 2.500 2.447 2.464 27,772 -0.01(-0.36%)
Feb 02, 2006 2.330 2.473 2.330 2.473 6,807 +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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.