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 )

1.710 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 (%)
Jan 31, 2005 2.697 2.724 2.697 2.724 2,462 +0.02(+0.66%)
Jan 28, 2005 2.716 2.716 2.706 2.706 362 -0.04(-1.63%)
Jan 27, 2005 2.688 2.768 2.688 2.751 29,837 +0.05(+1.99%)
Jan 26, 2005 2.688 2.697 2.680 2.697 10,556 -0.03(-0.92%)
Jan 25, 2005 2.697 2.742 2.644 2.723 3,347 +0.01(+0.26%)
Jan 24, 2005 2.814 2.814 2.688 2.715 7,351 -0.06(-2.26%)
Jan 21, 2005 2.778 2.823 2.778 2.778 3,961 -0.04(-1.40%)
Jan 20, 2005 2.886 2.886 2.769 2.818 8,954 +0.08(+3.08%)
Jan 19, 2005 2.733 2.747 2.688 2.733 7,409 +0.00(+0.00%)
Jan 18, 2005 2.832 2.832 2.688 2.733 2,175 -0.11(-3.79%)
Jan 14, 2005 2.833 2.850 2.833 2.841 5,579 +0.00(+0.00%)
Jan 13, 2005 2.805 2.859 2.805 2.841 1,166 -0.03(-0.94%)
Jan 12, 2005 2.868 2.868 2.868 2.868 0 +0.00(+0.00%)
Jan 11, 2005 2.930 2.930 2.823 2.868 9,423 -0.06(-2.14%)
Jan 10, 2005 2.913 2.930 2.706 2.930 8,967 +0.05(+1.87%)
Jan 07, 2005 2.704 2.877 2.688 2.877 11,230 +0.17(+6.29%)
Jan 06, 2005 2.724 2.868 2.706 2.706 8,034 -0.07(-2.58%)
Jan 05, 2005 2.787 2.787 2.778 2.778 8,926 -0.04(-1.59%)
Jan 04, 2005 2.787 2.823 2.715 2.823 5,356 +0.07(+2.61%)
Jan 03, 2005 2.751 2.751 2.697 2.751 8,845 -0.03(-0.97%)
Dec 31, 2004 2.751 2.778 2.751 2.778 3,682 +0.03(+0.98%)
Dec 30, 2004 2.733 2.751 2.733 2.751 781 +0.05(+1.99%)
Dec 29, 2004 2.697 2.742 2.697 2.697 32,471 -0.04(-1.31%)
Dec 28, 2004 2.724 2.823 2.688 2.733 5,356 -0.03(-1.01%)
Dec 27, 2004 2.688 2.850 2.688 2.761 50,660 +0.07(+2.70%)
Dec 23, 2004 2.688 2.688 2.688 2.688 13,613 +0.00(+0.00%)
Dec 22, 2004 2.697 2.697 2.688 2.688 3,347 +0.00(+0.00%)
Dec 21, 2004 2.688 2.688 2.688 2.688 1,339 -0.00(-0.03%)
Dec 20, 2004 2.644 2.689 2.644 2.689 1,227 -0.04(-1.61%)
Dec 17, 2004 2.688 2.733 2.644 2.733 17,519 +0.01(+0.33%)
Dec 16, 2004 2.644 2.724 2.644 2.724 1,896 +0.04(+1.33%)
Dec 15, 2004 2.688 2.724 2.688 2.688 5,244 +0.00(+0.00%)
Dec 14, 2004 2.688 2.688 2.688 2.688 0 +0.00(+0.00%)
Dec 13, 2004 2.688 2.733 2.688 2.688 14,283 -0.01(-0.37%)
Dec 10, 2004 2.688 2.698 2.688 2.698 6,025 +0.00(+0.03%)
Dec 09, 2004 2.688 2.742 2.688 2.697 14,394 +0.01(+0.33%)
Dec 08, 2004 2.688 2.697 2.572 2.688 24,772 +0.00(+0.00%)
Dec 07, 2004 2.688 2.697 2.653 2.688 31,913 -0.04(-1.64%)
Dec 06, 2004 2.688 2.733 2.688 2.733 2,343 +0.03(+0.99%)
Dec 03, 2004 2.697 2.733 2.697 2.706 11,158 -0.03(-0.98%)
Dec 02, 2004 2.733 2.733 2.733 2.733 1,785 +0.04(+1.67%)
Dec 01, 2004 2.688 2.697 2.644 2.688 14,394 +0.00(+0.00%)
Nov 30, 2004 2.823 2.823 2.688 2.688 26,780 -0.10(-3.57%)
Nov 29, 2004 2.644 2.788 2.644 2.788 6,248 +0.03(+1.01%)
Nov 26, 2004 2.644 2.760 2.644 2.760 1,673 -0.01(-0.32%)
Nov 24, 2004 2.777 2.777 2.769 2.769 1,896 +0.00(+0.00%)
Nov 23, 2004 2.769 2.769 2.769 2.769 0 +0.00(+0.00%)
Nov 22, 2004 2.723 2.769 2.715 2.769 2,454 +0.05(+1.98%)
Nov 19, 2004 2.733 2.751 2.715 2.715 12,386 -0.02(-0.66%)
Nov 18, 2004 2.733 2.733 2.733 2.733 0 +0.00(+0.00%)
Nov 17, 2004 2.733 2.733 2.733 2.733 1,339 -0.01(-0.33%)
Nov 16, 2004 2.742 2.742 2.733 2.742 2,008 +0.01(+0.33%)
Nov 15, 2004 2.733 2.733 2.733 2.733 557 -0.01(-0.33%)
Nov 12, 2004 2.769 2.769 2.697 2.742 1,896 -0.04(-1.29%)
Nov 11, 2004 2.733 2.778 2.733 2.778 24,772 +0.04(+1.64%)
Nov 10, 2004 2.697 2.733 2.599 2.733 9,484 +0.03(+0.99%)
Nov 09, 2004 2.715 2.715 2.706 2.706 5,467 +0.00(+0.00%)
Nov 08, 2004 2.706 2.707 2.706 2.706 3,459 +0.02(+0.67%)
Nov 05, 2004 2.697 2.697 2.688 2.688 2,008 -0.03(-0.99%)
Nov 04, 2004 2.688 2.715 2.688 2.715 1,339 +0.03(+1.00%)
Nov 03, 2004 2.688 2.688 2.688 2.688 781 +0.00(+0.00%)
Nov 02, 2004 2.688 2.688 2.599 2.688 18,523 +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.