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 29, 2012 2.479 2.515 2.397 2.415 14,425 -0.04(-1.48%)
Feb 28, 2012 2.035 2.741 2.035 2.452 122,950 +0.44(+22.07%)
Feb 27, 2012 1.999 2.054 1.999 2.008 18,462 +0.02(+0.91%)
Feb 24, 2012 2.117 2.162 1.990 1.990 6,692 -0.13(-5.98%)
Feb 23, 2012 2.126 2.171 2.045 2.117 9,319 -0.01(-0.43%)
Feb 22, 2012 2.262 2.262 2.081 2.126 23,511 -0.11(-4.86%)
Feb 21, 2012 2.081 2.235 2.072 2.234 20,438 +0.16(+7.86%)
Feb 17, 2012 2.063 2.081 2.035 2.072 13,014 +0.02(+0.85%)
Feb 16, 2012 2.035 2.054 1.990 2.054 11,312 +0.03(+1.37%)
Feb 15, 2012 2.035 2.045 1.999 2.026 9,968 +0.01(+0.44%)
Feb 14, 2012 2.017 2.054 2.017 2.017 16,630 -0.02(-0.84%)
Feb 13, 2012 1.900 2.081 1.891 2.035 46,443 +0.18(+9.71%)
Feb 10, 2012 1.836 1.855 1.836 1.855 773 +0.00(+0.00%)
Feb 09, 2012 1.837 1.855 1.837 1.855 2,299 +0.00(+0.00%)
Feb 08, 2012 1.855 1.855 1.834 1.855 6,742 +0.00(+0.00%)
Feb 07, 2012 1.855 1.855 1.855 1.855 221 +0.00(+0.00%)
Feb 03, 2012 1.855 1.855 1.855 1.855 2,210 +0.02(+0.99%)
Feb 02, 2012 1.855 1.855 1.728 1.836 22,990 -0.01(-0.49%)
Feb 01, 2012 1.855 1.855 1.827 1.845 6,543 +0.01(+0.49%)
Jan 31, 2012 1.855 1.855 1.827 1.836 2,799 -0.02(-0.98%)
Jan 30, 2012 1.845 1.855 1.827 1.855 1,864 +0.00(+0.00%)
Jan 27, 2012 1.827 1.855 1.827 1.855 2,874 +0.02(+0.99%)
Jan 26, 2012 1.827 1.855 1.827 1.836 5,744 +0.00(+0.00%)
Jan 25, 2012 1.818 1.836 1.818 1.836 221 +0.03(+1.49%)
Jan 24, 2012 1.827 1.837 1.809 1.809 4,532 -0.02(-0.99%)
Jan 23, 2012 1.818 1.827 1.818 1.827 552 +0.03(+1.51%)
Jan 20, 2012 1.809 1.827 1.766 1.800 1,492 -0.02(-0.99%)
Jan 19, 2012 1.791 1.836 1.773 1.818 1,702 +0.01(+0.50%)
Jan 18, 2012 1.809 1.818 1.809 1.809 1,591 -0.01(-0.50%)
Jan 17, 2012 1.855 1.855 1.802 1.818 2,119 +0.04(+2.03%)
Jan 13, 2012 1.809 1.810 1.773 1.782 4,326 -0.03(-1.52%)
Jan 12, 2012 1.836 1.845 1.800 1.810 6,411 -0.02(-0.97%)
Jan 11, 2012 1.809 1.836 1.809 1.827 663 +0.00(+0.00%)
Jan 09, 2012 1.836 1.827 1.827 1.827 6,411 +0.04(+2.02%)
Jan 06, 2012 1.809 1.809 1.751 1.791 2,084 -0.05(-2.46%)
Jan 05, 2012 1.800 1.836 1.800 1.836 2,439 +0.07(+3.78%)
Jan 04, 2012 1.770 1.770 1.770 1.770 442 -0.01(-0.71%)
Dec 30, 2011 1.800 1.800 1.782 1.782 9,149 -0.02(-0.96%)
Dec 29, 2011 1.800 1.800 1.799 1.799 4,919 -0.00(-0.05%)
Dec 28, 2011 1.791 1.800 1.712 1.800 2,796 +0.09(+5.29%)
Dec 27, 2011 1.818 1.818 1.692 1.710 13,987 -0.12(-6.76%)
Dec 23, 2011 1.809 1.834 1.809 1.834 2,431 +0.03(+1.77%)
Dec 21, 2011 1.809 1.809 1.791 1.802 607 -0.01(-0.42%)
Dec 20, 2011 1.809 1.818 1.692 1.809 7,348 +0.02(+1.01%)
Dec 19, 2011 1.809 1.809 1.791 1.791 2,520 +0.00(+0.00%)
Dec 16, 2011 1.809 1.809 1.791 1.791 687 -0.02(-1.00%)
Dec 15, 2011 1.818 1.818 1.755 1.809 1,784 +0.00(+0.00%)
Dec 14, 2011 1.855 1.855 1.809 1.809 906 -0.02(-0.99%)
Dec 13, 2011 1.809 1.855 1.809 1.827 6,654 +0.02(+1.00%)
Dec 12, 2011 1.773 1.809 1.764 1.809 20,611 +0.01(+0.50%)
Dec 09, 2011 1.773 1.800 1.773 1.800 442 +0.01(+0.51%)
Dec 08, 2011 1.791 1.809 1.674 1.791 14,667 -0.01(-0.50%)
Dec 07, 2011 1.800 1.800 1.764 1.800 9,572 +0.01(+0.51%)
Dec 06, 2011 1.800 1.800 1.722 1.791 2,072 -0.01(-0.50%)
Dec 05, 2011 1.692 1.800 1.692 1.800 766 +0.01(+0.51%)
Dec 02, 2011 1.782 1.791 1.646 1.791 7,008 -0.01(-0.50%)
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.