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 (%)
Oct 31, 2005 2.688 2.688 2.447 2.635 3,344 -0.04(-1.67%)
Oct 28, 2005 2.312 2.680 2.312 2.680 5,694 +0.42(+18.65%)
Oct 27, 2005 2.249 2.344 2.249 2.258 1,339 -0.13(-5.26%)
Oct 26, 2005 2.384 2.384 2.384 2.384 0 +0.00(+0.00%)
Oct 25, 2005 2.384 2.384 2.384 2.384 0 +0.00(+0.00%)
Oct 24, 2005 2.357 2.384 2.330 2.384 781 +0.10(+4.38%)
Oct 21, 2005 2.393 2.402 2.258 2.284 3,124 -0.16(-6.46%)
Oct 20, 2005 2.348 2.464 2.285 2.442 2,622 +0.04(+1.66%)
Oct 19, 2005 2.375 2.402 2.375 2.402 1,277 -0.09(-3.70%)
Oct 18, 2005 2.518 2.518 2.339 2.494 1,673 -0.07(-2.88%)
Oct 17, 2005 2.303 2.568 2.303 2.568 1,966 +0.17(+6.92%)
Oct 14, 2005 2.240 2.536 2.240 2.402 6,157 +0.04(+1.90%)
Oct 13, 2005 2.321 2.482 2.285 2.357 11,612 -0.06(-2.59%)
Oct 12, 2005 2.384 2.464 2.366 2.420 17,742 +0.03(+1.12%)
Oct 11, 2005 2.554 2.554 2.303 2.393 10,370 -0.09(-3.61%)
Oct 10, 2005 2.420 2.527 2.411 2.482 13,055 -0.08(-3.15%)
Oct 07, 2005 2.581 2.581 2.563 2.563 223 -0.06(-2.39%)
Oct 06, 2005 2.572 2.626 2.438 2.626 5,133 -0.01(-0.34%)
Oct 05, 2005 2.635 2.635 2.635 2.635 0 +0.00(+0.00%)
Oct 04, 2005 2.536 2.635 2.536 2.635 1,227 +0.00(+0.00%)
Oct 03, 2005 2.635 2.635 2.635 2.635 0 +0.00(+0.00%)
Sep 30, 2005 2.608 2.635 2.339 2.635 1,673 -0.02(-0.68%)
Sep 29, 2005 2.509 2.653 2.509 2.653 1,450 +0.00(+0.00%)
Sep 28, 2005 2.653 2.653 2.653 2.653 0 +0.00(+0.00%)
Sep 27, 2005 2.518 2.653 2.420 2.653 18,523 +0.04(+1.72%)
Sep 26, 2005 2.599 2.608 2.545 2.608 892 +0.01(+0.34%)
Sep 23, 2005 2.599 2.599 2.563 2.599 446 -0.04(-1.36%)
Sep 22, 2005 2.635 2.635 2.267 2.635 12,609 +0.13(+5.00%)
Sep 21, 2005 2.473 2.509 2.420 2.509 3,347 -0.18(-6.67%)
Sep 20, 2005 2.381 2.688 2.381 2.688 781 +0.09(+3.45%)
Sep 19, 2005 2.482 2.599 2.375 2.599 11,669 +0.19(+7.81%)
Sep 16, 2005 2.330 2.706 2.330 2.411 80,400 +0.11(+4.67%)
Sep 15, 2005 2.375 2.464 2.240 2.303 13,823 -0.07(-3.02%)
Sep 14, 2005 2.375 2.375 2.375 2.375 0 +0.00(+0.00%)
Sep 13, 2005 2.375 2.375 2.375 2.375 0 +0.00(+0.00%)
Sep 12, 2005 2.375 2.375 2.375 2.375 0 +0.00(+0.00%)
Sep 09, 2005 2.420 2.482 2.241 2.375 2,644 -0.05(-2.21%)
Sep 08, 2005 2.500 2.617 2.402 2.429 19,806 -0.08(-3.21%)
Sep 07, 2005 2.473 2.518 2.464 2.509 7,262 -0.04(-1.75%)
Sep 06, 2005 2.509 2.635 2.509 2.554 6,248 -0.04(-1.38%)
Sep 02, 2005 2.509 2.590 2.509 2.590 1,450 +0.04(+1.40%)
Sep 01, 2005 2.554 2.554 2.554 2.554 0 +0.00(+0.00%)
Aug 31, 2005 2.644 2.554 2.554 2.554 557 +0.00(+0.00%)
Aug 30, 2005 2.688 2.706 2.554 2.554 68,282 -0.14(-5.32%)
Aug 29, 2005 2.688 2.697 2.688 2.697 46,278 +0.01(+0.33%)
Aug 26, 2005 2.688 2.706 2.688 2.688 1,796 +0.00(+0.00%)
Aug 25, 2005 2.697 2.697 2.688 2.688 1,562 +0.00(+0.00%)
Aug 24, 2005 2.697 2.697 2.688 2.688 2,343 -0.01(-0.33%)
Aug 23, 2005 2.688 2.733 2.688 2.697 3,008 +0.01(+0.33%)
Aug 22, 2005 2.688 2.706 2.688 2.688 1,294 +0.00(+0.00%)
Aug 19, 2005 2.536 2.715 2.536 2.688 26,031 +0.15(+6.01%)
Aug 18, 2005 2.482 2.536 2.482 2.536 2,231 -0.04(-1.39%)
Aug 17, 2005 2.518 2.631 2.464 2.572 1,841 -0.04(-1.37%)
Aug 16, 2005 2.509 2.608 2.509 2.608 5,039 +0.11(+4.30%)
Aug 15, 2005 2.509 2.509 2.482 2.500 1,039 -0.10(-3.79%)
Aug 12, 2005 2.599 2.599 2.599 2.599 0 +0.00(+0.00%)
Aug 11, 2005 2.599 2.608 2.599 2.599 3,653 +0.03(+1.05%)
Aug 10, 2005 2.572 2.572 2.572 2.572 446 +0.00(+0.00%)
Aug 09, 2005 2.581 2.590 2.249 2.572 8,597 -0.03(-1.03%)
Aug 08, 2005 2.599 2.608 2.599 2.599 2,231 -0.08(-3.01%)
Aug 05, 2005 2.617 2.697 2.608 2.680 3,905 -0.01(-0.33%)
Aug 04, 2005 2.688 2.688 2.688 2.688 0 +0.00(+0.00%)
Aug 03, 2005 2.688 2.706 2.688 2.688 1,252 +0.00(+0.00%)
Aug 02, 2005 2.688 2.688 2.688 2.688 12,711 +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.