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 )

1.710 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 (%)
May 31, 2002 2.402 2.402 2.267 2.267 892 +0.06(+2.80%)
May 28, 2002 2.205 2.375 2.205 2.205 10,377 -0.12(-4.98%)
May 27, 2002 2.321 2.321 2.321 2.321 0 +0.00(+0.00%)
May 24, 2002 2.321 2.321 2.321 2.321 0 +0.00(+0.00%)
May 23, 2002 2.205 2.321 2.205 2.321 669 +0.04(+1.97%)
May 22, 2002 2.276 2.276 2.276 2.276 0 +0.00(+0.00%)
May 21, 2002 2.205 2.276 2.061 2.276 4,798 +0.04(+1.60%)
May 20, 2002 2.231 2.240 2.061 2.240 2,454 +0.00(+0.00%)
May 17, 2002 2.106 2.240 1.998 2.240 1,785 +0.06(+2.88%)
May 16, 2002 2.339 2.339 2.178 2.178 1,115 -0.16(-6.90%)
May 15, 2002 2.136 2.339 2.079 2.339 4,575 -0.06(-2.61%)
May 14, 2002 2.402 2.402 2.402 2.402 334 +0.00(+0.00%)
May 13, 2002 2.375 2.420 2.187 2.402 10,935 +0.00(+0.00%)
May 10, 2002 2.402 2.402 2.402 2.402 0 +0.00(+0.00%)
May 09, 2002 2.249 2.402 2.142 2.402 4,686 +0.00(+0.00%)
May 08, 2002 2.257 2.402 2.187 2.402 781 +0.00(+0.00%)
May 07, 2002 2.402 2.402 2.402 2.402 446 +0.00(+0.00%)
May 06, 2002 2.128 2.402 2.128 2.402 1,896 +0.03(+1.17%)
May 03, 2002 2.330 2.374 2.330 2.374 334 +0.04(+1.88%)
May 02, 2002 2.294 2.348 2.294 2.330 4,128 +0.04(+1.66%)
May 01, 2002 2.070 2.292 2.070 2.292 223 +0.05(+2.30%)
Apr 30, 2002 2.070 2.240 2.070 2.240 4,128 +0.00(+0.00%)
Apr 29, 2002 2.115 2.240 2.115 2.240 4,686 +0.00(+0.00%)
Apr 26, 2002 2.240 2.240 2.240 2.240 111 +0.00(+0.00%)
Apr 25, 2002 2.151 2.240 2.151 2.240 12,832 +0.00(+0.00%)
Apr 24, 2002 2.016 2.240 2.016 2.240 781 +0.00(+0.00%)
Apr 23, 2002 2.016 2.240 2.016 2.240 669 +0.00(+0.00%)
Apr 22, 2002 2.149 2.240 1.927 2.240 3,905 +0.00(+0.00%)
Apr 19, 2002 2.061 2.330 1.945 2.240 10,823 +0.13(+6.38%)
Apr 18, 2002 2.017 2.106 2.017 2.106 2,343 -0.22(-9.62%)
Apr 17, 2002 1.927 2.330 1.927 2.330 8,369 +0.04(+1.56%)
Apr 16, 2002 1.972 2.312 1.810 2.294 16,068 +0.21(+9.87%)
Apr 15, 2002 2.142 2.151 1.918 2.088 22,540 +0.19(+10.30%)
Apr 12, 2002 2.142 2.142 1.893 1.893 334 -0.19(-9.33%)
Apr 11, 2002 2.015 2.169 2.015 2.088 1,785 -0.06(-2.92%)
Apr 10, 2002 1.972 2.151 1.972 2.151 892 +0.26(+13.74%)
Apr 09, 2002 2.070 2.070 1.891 1.891 8,815 -0.26(-12.08%)
Apr 08, 2002 2.124 2.151 2.070 2.151 2,678 +0.00(+0.00%)
Apr 05, 2002 2.070 2.151 1.837 2.151 7,476 +0.04(+2.13%)
Apr 04, 2002 2.151 2.151 2.061 2.106 11,270 +0.01(+0.43%)
Apr 03, 2002 2.097 2.097 2.097 2.097 557 +0.08(+4.00%)
Apr 02, 2002 2.016 2.016 2.016 2.016 1,339 +0.00(+0.00%)
Apr 01, 2002 2.016 2.016 2.016 2.016 223 -0.05(-2.60%)
Mar 29, 2002 2.151 2.187 1.792 2.070 12,609 +0.00(+0.00%)
Mar 28, 2002 2.151 2.187 1.792 2.070 12,609 +0.13(+6.94%)
Mar 27, 2002 2.016 2.393 1.936 1.936 3,347 -0.26(-11.84%)
Mar 26, 2002 1.927 2.240 1.927 2.196 8,034 +0.27(+13.95%)
Mar 25, 2002 2.007 2.016 1.792 1.927 2,231 -0.23(-10.79%)
Mar 22, 2002 2.160 2.160 2.160 2.160 0 +0.00(+0.00%)
Mar 21, 2002 2.160 2.160 2.160 2.160 0 +0.00(+0.00%)
Mar 20, 2002 1.882 2.160 1.882 2.160 446 +0.14(+6.73%)
Mar 19, 2002 1.856 2.169 1.856 2.024 1,004 +0.02(+0.80%)
Mar 18, 2002 2.007 2.007 2.007 2.007 223 +0.04(+1.82%)
Mar 15, 2002 2.016 2.016 1.792 1.972 67,621 +0.12(+6.28%)
Mar 14, 2002 2.169 2.169 1.855 1.855 25,665 -0.39(-17.20%)
Mar 13, 2002 2.240 2.240 2.240 2.240 557 +0.00(+0.02%)
Mar 12, 2002 2.187 2.240 2.187 2.240 2,454 +0.08(+3.72%)
Mar 11, 2002 2.160 2.160 2.160 2.160 1,339 -0.05(-2.43%)
Mar 08, 2002 2.187 2.231 2.187 2.214 8,592 +0.05(+2.49%)
Mar 07, 2002 2.164 2.231 2.160 2.160 5,021 -0.00(-0.21%)
Mar 06, 2002 2.160 2.187 2.160 2.164 9,038 -0.08(-3.40%)
Mar 05, 2002 1.927 2.240 1.927 2.240 11,381 +0.31(+16.28%)
Mar 04, 2002 1.900 1.927 1.900 1.927 2,566 -0.04(-1.83%)
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.