Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Feb 26, 2021 4.500 4.606 4.296 4.335 82,701 -0.16(-3.46%)
Feb 25, 2021 4.548 4.587 4.403 4.490 73,460 +0.10(+2.21%)
Feb 24, 2021 4.344 4.500 4.344 4.393 66,178 +0.12(+2.72%)
Feb 23, 2021 4.500 4.606 4.073 4.277 134,483 -0.53(-11.09%)
Feb 22, 2021 4.422 5.072 4.422 4.810 166,663 +0.31(+6.90%)
Feb 19, 2021 5.014 5.033 4.393 4.500 317,812 -0.58(-11.45%)
Feb 18, 2021 5.382 5.673 4.926 5.082 353,840 -0.28(-5.24%)
Feb 17, 2021 5.343 5.537 4.994 5.363 346,641 +0.15(+2.79%)
Feb 16, 2021 5.518 5.537 5.052 5.217 575,716 -0.32(-5.78%)
Feb 12, 2021 5.188 6.672 5.140 5.537 2,321,932 +0.44(+8.56%)
Feb 11, 2021 5.440 5.460 5.043 5.101 438,785 -0.43(-7.72%)
Feb 10, 2021 6.080 6.109 5.489 5.528 736,218 -0.80(-12.71%)
Feb 09, 2021 5.964 7.273 5.528 6.332 2,644,355 +0.03(+0.46%)
Feb 08, 2021 4.752 7.613 4.364 6.303 9,966,156 +1.26(+25.00%)
Feb 05, 2021 3.637 15.49 3.491 5.043 115,403,432 +2.72(+117.57%)
Feb 04, 2021 2.250 2.327 2.250 2.318 46,795 +0.11(+4.82%)
Feb 03, 2021 2.250 2.250 2.183 2.211 8,632 +0.04(+1.79%)
Feb 02, 2021 2.250 2.250 2.163 2.172 24,256 -0.08(-3.44%)
Feb 01, 2021 2.298 2.298 2.182 2.250 18,178 -0.06(-2.53%)
Jan 29, 2021 2.279 2.347 2.182 2.308 17,530 +0.02(+0.85%)
Jan 28, 2021 2.376 2.376 2.289 2.289 3,290 -0.12(-4.84%)
Jan 27, 2021 2.424 2.463 2.336 2.405 19,196 -0.08(-3.12%)
Jan 26, 2021 2.444 2.550 2.434 2.483 5,968 +0.00(+0.00%)
Jan 25, 2021 2.415 2.550 2.415 2.483 29,278 +0.16(+6.67%)
Jan 22, 2021 2.376 2.386 2.289 2.327 8,662 -0.05(-2.04%)
Jan 21, 2021 2.224 2.376 2.224 2.376 11,665 +0.06(+2.51%)
Jan 20, 2021 2.331 2.332 2.264 2.318 7,154 -0.01(-0.42%)
Jan 19, 2021 2.376 2.376 2.303 2.327 9,891 +0.07(+3.00%)
Jan 15, 2021 2.279 2.327 2.198 2.260 29,801 +0.11(+4.95%)
Jan 14, 2021 2.156 2.220 2.133 2.153 20,768 -0.03(-1.33%)
Jan 13, 2021 2.279 2.279 2.134 2.182 6,057 +0.03(+1.35%)
Jan 12, 2021 2.182 2.298 2.153 2.153 24,139 -0.13(-5.53%)
Jan 11, 2021 2.289 2.376 2.240 2.279 8,747 -0.06(-2.49%)
Jan 08, 2021 2.289 2.376 2.243 2.337 28,151 +0.05(+2.12%)
Jan 07, 2021 2.230 2.405 2.230 2.289 23,862 +0.06(+2.61%)
Jan 06, 2021 2.298 2.444 2.211 2.230 86,673 -0.29(-11.54%)
Jan 05, 2021 2.424 2.706 2.182 2.521 850,880 +0.45(+21.50%)
Jan 04, 2021 2.075 2.114 1.998 2.075 283,526 +0.08(+3.88%)
Dec 31, 2020 1.998 1.998 1.998 7,229 -0.04(-1.90%)
Dec 30, 2020 2.056 2.085 2.036 2.036 7,229 +0.00(+0.00%)
Dec 29, 2020 2.007 2.036 1.988 2.036 1,351 +0.00(+0.00%)
Dec 28, 2020 2.056 2.075 2.036 2.036 3,660 +0.02(+1.06%)
Dec 24, 2020 2.073 2.073 2.015 2.015 412 -0.01(-0.57%)
Dec 23, 2020 2.027 2.046 2.007 2.027 13,409 -0.01(-0.48%)
Dec 22, 2020 2.036 2.114 1.969 2.036 18,148 -0.01(-0.47%)
Dec 21, 2020 2.104 2.104 2.036 2.046 3,422 +0.03(+1.44%)
Dec 18, 2020 2.124 2.153 2.007 2.017 12,683 -0.15(-6.73%)
Dec 17, 2020 2.182 2.260 2.104 2.163 10,074 -0.06(-2.62%)
Dec 16, 2020 2.133 2.260 2.133 2.221 8,891 +0.05(+2.23%)
Dec 15, 2020 2.201 2.260 2.144 2.172 5,883 -0.07(-3.24%)
Dec 14, 2020 2.260 2.260 2.196 2.245 6,270 +0.04(+1.98%)
Dec 11, 2020 2.230 2.260 2.104 2.201 4,434 +0.07(+3.18%)
Dec 10, 2020 2.163 2.201 2.119 2.133 10,034 +0.05(+2.33%)
Dec 09, 2020 2.075 2.143 2.056 2.085 6,012 +0.02(+0.94%)
Dec 08, 2020 2.153 2.153 2.066 2.066 2,149 -0.02(-0.93%)
Dec 07, 2020 2.042 2.085 2.042 2.085 3,522 -0.03(-1.38%)
Dec 04, 2020 2.036 2.114 2.036 2.114 4,640 +0.02(+0.83%)
Dec 03, 2020 2.104 2.104 2.070 2.097 5,603 +0.02(+1.03%)
Dec 02, 2020 1.998 2.076 1.959 2.075 18,840 -0.02(-0.93%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.