Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Amer Cp (NQ: AAME )

1.670 +0.010 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 2.017 2.017 1.883 1.933 7,341 +0.05(+2.63%)
Nov 29, 2023 1.992 2.012 1.873 1.883 3,443 -0.10(-5.00%)
Nov 28, 2023 2.052 2.072 1.982 1.982 3,227 +0.12(+6.38%)
Nov 27, 2023 1.863 2.012 1.863 1.863 5,249 -0.04(-2.34%)
Nov 24, 2023 1.913 1.913 1.894 1.908 1,439 -0.00(-0.26%)
Nov 22, 2023 1.756 1.913 1.756 1.913 867 +0.04(+2.12%)
Nov 21, 2023 1.854 1.873 1.854 1.873 1,842 +0.00(+0.07%)
Nov 20, 2023 1.878 1.878 1.872 1.872 566 +0.06(+3.20%)
Nov 17, 2023 1.754 1.913 1.754 1.814 2,607 -0.09(-4.69%)
Nov 16, 2023 1.854 1.903 1.844 1.903 7,331 +0.07(+3.78%)
Nov 15, 2023 1.814 1.854 1.735 1.834 2,103 +0.14(+8.19%)
Nov 14, 2023 1.705 1.764 1.685 1.695 5,618 +0.13(+8.23%)
Nov 13, 2023 1.517 1.586 1.477 1.566 11,415 -0.02(-1.25%)
Nov 10, 2023 1.586 1.695 1.536 1.586 16,098 +0.06(+3.90%)
Nov 09, 2023 1.695 1.715 1.497 1.526 16,836 -0.18(-10.47%)
Nov 07, 2023 1.705 342 -0.04(-2.27%)
Nov 06, 2023 1.735 1.844 1.685 1.745 9,209 -0.12(-6.38%)
Nov 03, 2023 1.848 1.883 1.735 1.863 2,439 +0.06(+3.30%)
Nov 02, 2023 1.764 1.804 1.754 1.804 1,059 +0.03(+1.68%)
Nov 01, 2023 1.705 1.774 1.705 1.774 731 +0.06(+3.79%)
Oct 31, 2023 1.675 1.794 1.675 1.710 12,329 +0.03(+2.05%)
Oct 30, 2023 1.834 1.844 1.665 1.675 8,238 -0.19(-10.11%)
Oct 27, 2023 1.863 1.863 1.863 1.863 402 +0.00(+0.23%)
Oct 26, 2023 1.735 1.883 1.735 1.859 1,958 +0.07(+4.20%)
Oct 25, 2023 1.853 1.853 1.735 1.784 11,937 -0.13(-6.98%)
Oct 23, 2023 1.918 274 +0.13(+7.20%)
Oct 20, 2023 1.953 1.953 1.764 1.789 1,510 -0.12(-6.48%)
Oct 19, 2023 1.913 1.913 1.913 1.913 1,045 +0.13(+7.22%)
Oct 18, 2023 1.784 1.784 1.784 1.784 447 +0.07(+4.05%)
Oct 17, 2023 1.784 1.794 1.715 1.715 2,042 -0.09(-4.95%)
Oct 16, 2023 1.893 1.973 1.784 1.804 6,903 -0.03(-1.62%)
Oct 13, 2023 1.882 1.882 1.705 1.834 8,985 -0.01(-0.54%)
Oct 12, 2023 1.844 1.844 1.844 1.844 312 +0.04(+2.20%)
Oct 11, 2023 1.804 1.804 1.804 1.804 494 +0.01(+0.55%)
Oct 10, 2023 1.784 1.794 1.784 1.794 542 +0.06(+3.43%)
Oct 09, 2023 1.774 1.789 1.735 1.735 6,932 -0.06(-3.31%)
Oct 06, 2023 1.814 1.903 1.794 1.794 8,476 -0.02(-1.09%)
Oct 05, 2023 1.814 1.814 1.814 1.814 1,429 +0.00(+0.00%)
Oct 04, 2023 1.854 1.854 1.814 1.814 996 -0.04(-2.40%)
Oct 03, 2023 1.764 1.859 1.764 1.859 525 -0.03(-1.83%)
Oct 02, 2023 1.834 1.913 1.745 1.893 9,696 -0.02(-1.04%)
Sep 29, 2023 1.923 1.923 1.913 1.913 1,344 +0.09(+4.89%)
Sep 28, 2023 1.844 1.903 1.745 1.824 3,108 -0.03(-1.60%)
Sep 27, 2023 1.854 1.854 1.854 1.854 369 -0.02(-0.83%)
Sep 26, 2023 1.883 1.883 1.809 1.869 2,531 -0.05(-2.80%)
Sep 25, 2023 1.933 1.923 1.923 1.923 921 -0.01(-0.51%)
Sep 22, 2023 1.973 1.973 1.883 1.933 8,441 +0.01(+0.31%)
Sep 21, 2023 2.012 2.012 1.854 1.927 8,242 -0.01(-0.56%)
Sep 20, 2023 1.863 2.022 1.863 1.938 3,289 +0.03(+1.82%)
Sep 19, 2023 1.873 1.903 1.784 1.903 11,376 -0.02(-1.03%)
Sep 18, 2023 1.982 1.982 1.898 1.923 5,109 -0.05(-2.51%)
Sep 15, 2023 1.973 1.973 1.819 1.973 11,497 +0.04(+2.05%)
Sep 14, 2023 1.982 1.982 1.854 1.933 3,244 +0.00(+0.00%)
Sep 13, 2023 1.953 1.953 1.844 1.933 4,112 +0.07(+3.72%)
Sep 12, 2023 1.814 1.963 1.814 1.863 5,255 -0.08(-4.08%)
Sep 11, 2023 1.943 1.943 1.943 1.943 906 +0.06(+3.16%)
Sep 08, 2023 2.009 2.009 1.829 1.883 3,011 +0.04(+2.43%)
Sep 07, 2023 1.992 1.992 1.839 1.839 2,567 -0.03(-1.50%)
Sep 06, 2023 1.873 1.874 1.834 1.867 5,084 -0.07(-3.43%)
Sep 05, 2023 1.933 1.933 1.933 1.933 941 -0.03(-1.51%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.