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 )

1.650 -0.030 (-1.79%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 24, 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 (%)
Feb 27, 2004 2.706 2.706 2.572 2.581 16,626 -0.11(-4.00%)
Feb 26, 2004 2.688 2.688 2.688 2.688 0 +0.00(+0.00%)
Feb 25, 2004 2.635 2.688 2.635 2.688 1,673 -0.01(-0.33%)
Feb 24, 2004 2.823 2.823 2.697 2.697 8,480 -0.15(-5.35%)
Feb 23, 2004 2.814 2.850 2.626 2.850 11,493 +0.03(+0.95%)
Feb 20, 2004 2.841 2.841 2.823 2.823 892 -0.02(-0.63%)
Feb 19, 2004 2.778 2.841 2.721 2.841 14,394 +0.10(+3.59%)
Feb 18, 2004 2.823 2.850 2.688 2.742 15,510 -0.08(-2.86%)
Feb 17, 2004 2.805 3.038 2.787 2.823 15,622 +0.06(+2.27%)
Feb 13, 2004 2.742 2.760 2.742 2.760 1,785 +0.01(+0.33%)
Feb 12, 2004 2.823 2.823 2.742 2.751 1,785 -0.04(-1.29%)
Feb 11, 2004 2.742 2.796 2.742 2.787 6,806 +0.04(+1.63%)
Feb 10, 2004 2.733 2.787 2.644 2.742 13,055 -0.02(-0.65%)
Feb 09, 2004 2.680 2.787 2.680 2.760 6,248 +0.08(+3.01%)
Feb 06, 2004 2.697 2.697 2.680 2.680 17,519 -0.11(-3.86%)
Feb 05, 2004 2.787 2.787 2.787 2.787 223 +0.09(+3.32%)
Feb 04, 2004 2.724 2.724 2.697 2.697 4,017 -0.04(-1.31%)
Feb 03, 2004 2.760 2.760 2.733 2.733 223 -0.07(-2.56%)
Feb 02, 2004 2.859 2.859 2.805 2.805 5,356 +0.03(+0.97%)
Jan 30, 2004 2.778 2.778 2.778 2.778 4,017 -0.02(-0.64%)
Jan 29, 2004 2.841 2.868 2.796 2.796 19,527 -0.04(-1.27%)
Jan 28, 2004 2.823 2.913 2.809 2.832 35,261 +0.02(+0.64%)
Jan 27, 2004 2.653 2.823 2.653 2.814 12,162 +0.17(+6.44%)
Jan 26, 2004 2.653 2.653 2.644 2.644 16,514 -0.01(-0.34%)
Jan 23, 2004 2.653 2.653 2.653 2.653 557 +0.01(+0.34%)
Jan 22, 2004 2.778 2.823 2.600 2.644 14,729 -0.04(-1.67%)
Jan 21, 2004 2.760 2.760 2.688 2.688 52,445 -0.08(-2.91%)
Jan 20, 2004 2.778 2.778 2.697 2.769 82,239 +0.01(+0.32%)
Jan 16, 2004 2.769 2.769 2.760 2.760 15,622 -0.02(-0.65%)
Jan 15, 2004 2.760 2.778 2.760 2.778 12,274 +0.00(+0.00%)
Jan 14, 2004 2.787 2.787 2.724 2.778 44,975 +0.00(+0.00%)
Jan 13, 2004 2.778 2.787 2.778 2.778 6,025 -0.01(-0.32%)
Jan 12, 2004 2.760 2.814 2.742 2.787 9,230 +0.04(+1.63%)
Jan 09, 2004 2.805 2.805 2.742 2.742 3,185 -0.02(-0.65%)
Jan 08, 2004 2.760 2.760 2.760 2.760 434 +0.04(+1.32%)
Jan 07, 2004 2.769 2.769 2.724 2.724 11,452 -0.13(-4.70%)
Jan 06, 2004 2.822 2.904 2.822 2.859 17,072 +0.04(+1.59%)
Jan 05, 2004 2.814 2.957 2.716 2.814 8,815 -0.01(-0.32%)
Jan 02, 2004 2.730 2.913 2.608 2.823 9,261 +0.13(+5.00%)
Dec 31, 2003 2.680 2.688 2.680 2.688 2,343 +0.04(+1.35%)
Dec 30, 2003 2.688 2.841 2.608 2.653 28,771 -0.04(-1.33%)
Dec 29, 2003 2.706 2.778 2.688 2.688 31,556 +0.01(+0.33%)
Dec 26, 2003 2.600 2.680 2.599 2.680 334 -0.02(-0.66%)
Dec 24, 2003 2.742 2.742 2.697 2.697 334 +0.11(+4.15%)
Dec 23, 2003 2.750 2.750 2.590 2.590 21,201 -0.01(-0.34%)
Dec 22, 2003 2.590 2.662 2.581 2.599 17,054 -0.08(-3.01%)
Dec 19, 2003 2.662 2.688 2.545 2.680 53,040 -0.05(-1.97%)
Dec 18, 2003 2.868 2.868 2.733 2.733 16,537 +0.01(+0.33%)
Dec 17, 2003 2.751 2.868 2.608 2.724 27,301 +0.03(+1.00%)
Dec 16, 2003 2.975 2.975 2.688 2.697 77,631 -0.17(-5.91%)
Dec 15, 2003 2.653 2.948 2.420 2.867 155,589 +0.46(+18.92%)
Dec 12, 2003 2.384 2.411 2.384 2.411 8,034 +0.07(+3.07%)
Dec 11, 2003 2.339 2.339 2.339 2.339 2,678 +0.01(+0.38%)
Dec 10, 2003 2.384 2.384 2.330 2.330 1,233 +0.00(+0.00%)
Dec 09, 2003 2.339 2.393 2.330 2.330 11,711 -0.04(-1.55%)
Dec 08, 2003 2.367 2.367 2.367 2.367 0 +0.00(+0.00%)
Dec 05, 2003 2.375 2.384 2.384 2.367 1,115 -0.01(-0.34%)
Dec 04, 2003 2.330 2.393 2.329 2.375 7,919 +0.05(+2.36%)
Dec 03, 2003 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Dec 02, 2003 2.330 2.330 2.303 2.320 9,261 +0.07(+3.15%)
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.