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 (%)
Dec 31, 2008 0.7169 0.7169 0.6632 0.6650 1,767 -0.11(-14.71%)
Dec 30, 2008 0.5825 0.7797 0.5825 0.7797 13,914 +0.20(+33.85%)
Dec 29, 2008 0.6094 0.6094 0.5467 0.5825 23,773 -0.08(-12.16%)
Dec 26, 2008 0.6632 0.6632 0.6632 0.6632 1,115 -0.05(-7.50%)
Dec 23, 2008 0.6811 0.7169 0.6632 0.7169 7,404 -0.02(-2.89%)
Dec 22, 2008 0.7259 0.7383 0.7259 0.7383 268 +0.01(+1.70%)
Dec 19, 2008 0.8334 0.8334 0.7259 0.7259 646 -0.02(-2.99%)
Dec 17, 2008 0.6721 0.7483 0.7483 0.7483 781 -0.13(-14.80%)
Dec 16, 2008 0.7617 0.8962 0.7617 0.8782 16,370 +0.18(+25.67%)
Dec 15, 2008 0.7796 0.7796 0.6988 0.6988 2,390 -0.01(-1.28%)
Dec 12, 2008 0.7079 0.7079 0.7079 0.7079 1,115 -0.05(-7.07%)
Dec 11, 2008 0.6900 0.7617 0.6721 0.7617 1,227 -0.01(-1.16%)
Dec 09, 2008 0.6721 0.7707 0.7707 0.7707 6,025 -0.02(-2.27%)
Dec 08, 2008 0.7797 0.7886 0.7438 0.7886 5,520 -0.20(-20.00%)
Dec 05, 2008 0.7259 0.9858 0.7259 0.9858 2,200 +0.20(+25.00%)
Dec 04, 2008 0.7886 0.7886 0.7886 0.7886 4,859 +0.00(+0.00%)
Dec 03, 2008 1.031 1.031 0.7886 0.7886 4,531 -0.24(-23.48%)
Dec 02, 2008 0.7169 1.049 0.7169 1.031 9,373 +0.24(+30.68%)
Dec 01, 2008 0.5825 0.8424 0.5556 0.7886 1,740 +0.23(+41.94%)
Nov 28, 2008 0.5556 0.6452 0.5556 0.5556 3,012 -0.03(-4.62%)
Nov 26, 2008 0.5825 0.5825 0.5825 0.5825 446 -0.09(-13.33%)
Nov 25, 2008 0.7349 0.9646 0.5915 0.6721 12,542 -0.40(-37.50%)
Nov 24, 2008 1.075 1.075 1.075 1.075 446 +0.00(+0.00%)
Nov 21, 2008 1.066 1.075 1.066 1.075 781 +0.31(+41.18%)
Nov 20, 2008 1.075 1.075 0.7528 0.7617 3,494 +0.08(+11.84%)
Nov 19, 2008 0.8962 0.8962 0.6721 0.6811 4,318 -0.21(-23.23%)
Nov 18, 2008 0.8514 0.8962 0.8424 0.8872 3,570 +0.08(+10.00%)
Nov 17, 2008 0.8514 0.8514 0.7976 0.8065 2,287 +0.17(+26.76%)
Nov 13, 2008 0.6990 0.6363 0.6363 0.6363 9,038 -0.07(-10.13%)
Nov 12, 2008 0.8514 0.8962 0.5467 0.7080 25,033 -0.19(-21.01%)
Nov 11, 2008 0.8963 0.8963 0.8963 0.8963 446 +0.00(+0.01%)
Nov 10, 2008 0.9051 0.9051 0.8962 0.8962 6,695 -0.04(-4.77%)
Nov 07, 2008 0.9499 0.9500 0.9410 0.9411 1,127 -0.02(-1.64%)
Nov 06, 2008 0.9589 0.9589 0.9567 0.9567 554 -0.21(-17.88%)
Nov 05, 2008 1.075 1.165 1.075 1.165 64,578 +0.09(+8.33%)
Nov 04, 2008 0.9858 1.075 0.9858 1.075 1,907 +0.09(+9.05%)
Oct 31, 2008 0.9679 0.9861 0.9861 0.9861 446 +0.13(+15.83%)
Oct 28, 2008 0.9051 0.8514 0.8514 0.8514 6,918 -0.00(-0.01%)
Oct 27, 2008 0.8514 0.8514 0.8514 0.8514 0 +0.00(+0.00%)
Oct 24, 2008 0.8962 0.8962 0.8514 0.8514 11,381 +0.03(+3.27%)
Oct 23, 2008 0.9499 1.075 0.8245 0.8245 18,523 -0.07(-8.00%)
Oct 22, 2008 0.8962 0.8962 0.8962 0.8962 952 -0.14(-13.79%)
Oct 21, 2008 0.8962 1.040 0.8962 1.040 6,268 +0.21(+24.73%)
Oct 20, 2008 0.8962 1.075 0.8334 0.8334 2,454 -0.13(-13.08%)
Oct 17, 2008 1.102 1.111 0.9499 0.9589 5,066 +0.04(+3.88%)
Oct 16, 2008 0.9230 0.9230 0.9230 0.9230 111 -0.20(-17.99%)
Oct 15, 2008 1.156 1.156 1.126 1.126 1,729 +0.01(+0.48%)
Oct 14, 2008 1.049 1.120 0.6542 1.120 9,309 +0.18(+19.05%)
Oct 10, 2008 0.6273 0.9410 0.9410 0.9410 8,926 -0.02(-2.23%)
Oct 09, 2008 0.9410 0.9625 0.9410 0.9625 2,906 +0.07(+7.40%)
Oct 07, 2008 0.8962 0.8962 0.8962 0.8962 8,592 -0.18(-16.67%)
Oct 06, 2008 0.9320 1.120 0.8962 1.075 11,716 -0.13(-10.45%)
Oct 02, 2008 1.210 1.201 1.201 1.201 4,909 -0.01(-0.74%)
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.