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:

Atlantic Amer Cp (NQ: AAME )

1.700 -0.040 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.425 1.425 1.425 1.425 111 +0.00(+0.00%)
Apr 29, 2003 1.389 1.425 1.290 1.425 6,360 +0.00(+0.00%)
Apr 28, 2003 1.425 1.425 1.425 1.425 557 +0.00(+0.00%)
Apr 25, 2003 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Apr 24, 2003 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Apr 23, 2003 1.389 1.425 1.389 1.425 7,587 -0.01(-0.62%)
Apr 22, 2003 1.183 1.434 1.066 1.434 89,158 +0.27(+23.08%)
Apr 21, 2003 1.255 1.255 1.165 1.165 4,463 -0.30(-20.73%)
Apr 17, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Apr 16, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Apr 15, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Apr 14, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Apr 11, 2003 1.264 1.470 1.264 1.470 3,347 +0.04(+2.50%)
Apr 10, 2003 1.434 1.434 1.434 1.434 2,566 -0.03(-1.84%)
Apr 09, 2003 1.299 1.461 1.299 1.461 7,141 +0.07(+5.16%)
Apr 08, 2003 1.192 1.389 1.192 1.389 557 +0.05(+4.03%)
Apr 07, 2003 1.299 1.335 1.299 1.335 7,364 +0.00(+0.00%)
Apr 04, 2003 1.344 1.389 1.057 1.335 23,210 -0.05(-3.87%)
Apr 03, 2003 1.344 1.434 1.326 1.389 13,055 +0.23(+20.15%)
Apr 02, 2003 1.344 1.344 1.049 1.156 34,480 -0.23(-16.77%)
Apr 01, 2003 1.255 1.434 1.255 1.389 20,643 +0.04(+3.33%)
Mar 31, 2003 1.344 1.344 1.344 1.344 0 +0.00(+0.00%)
Mar 28, 2003 1.344 1.344 1.344 1.344 0 +0.00(+0.00%)
Mar 27, 2003 1.210 1.344 1.210 1.344 892 +0.00(+0.00%)
Mar 26, 2003 1.344 1.389 1.344 1.344 1,562 +0.13(+11.11%)
Mar 25, 2003 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Mar 24, 2003 0.8514 1.398 0.8514 1.210 4,798 -0.16(-11.76%)
Mar 21, 2003 1.129 1.371 1.075 1.371 2,789 +0.07(+5.52%)
Mar 20, 2003 1.219 1.299 1.031 1.299 7,699 -0.02(-1.36%)
Mar 19, 2003 1.317 1.317 1.317 1.317 669 +0.01(+0.68%)
Mar 18, 2003 1.282 1.308 1.255 1.308 1,896 -0.12(-8.18%)
Mar 17, 2003 1.425 1.425 1.425 1.425 781 +0.04(+2.58%)
Mar 14, 2003 1.228 1.389 1.228 1.389 334 +0.04(+2.65%)
Mar 13, 2003 1.264 1.353 1.138 1.353 4,017 -0.07(-5.03%)
Mar 12, 2003 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Mar 11, 2003 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Mar 10, 2003 1.299 1.434 1.273 1.425 1,115 -0.01(-0.62%)
Mar 07, 2003 1.434 1.434 1.434 1.434 0 +0.00(+0.00%)
Mar 06, 2003 1.290 1.434 1.290 1.434 1,785 +0.01(+0.63%)
Mar 05, 2003 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Mar 04, 2003 1.434 1.568 1.425 1.425 8,703 +0.13(+9.66%)
Mar 03, 2003 1.264 1.299 1.237 1.299 14,952 -0.10(-7.05%)
Feb 28, 2003 1.398 1.398 1.398 1.398 223 +0.03(+2.03%)
Feb 27, 2003 1.461 1.461 1.264 1.370 2,566 +0.12(+9.21%)
Feb 26, 2003 1.380 1.398 1.219 1.255 19,974 -0.13(-9.68%)
Feb 25, 2003 1.434 1.479 1.389 1.389 16,403 -0.04(-3.13%)
Feb 24, 2003 1.523 1.523 1.434 1.434 5,021 +0.01(+0.63%)
Feb 21, 2003 1.470 1.515 1.389 1.425 32,471 -0.02(-1.24%)
Feb 20, 2003 1.416 1.497 1.416 1.443 9,484 -0.12(-7.47%)
Feb 19, 2003 1.550 1.577 1.550 1.559 11,716 +0.18(+12.99%)
Feb 18, 2003 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Feb 14, 2003 1.380 1.380 1.380 1.380 557 +0.01(+0.59%)
Feb 13, 2003 1.372 1.372 1.372 1.372 669 +0.00(+0.06%)
Feb 12, 2003 1.479 1.479 1.371 1.371 5,356 -0.11(-7.27%)
Feb 11, 2003 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Feb 10, 2003 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Feb 07, 2003 1.479 1.479 1.479 1.479 111 +0.07(+5.10%)
Feb 06, 2003 1.326 1.407 1.326 1.407 9,596 +0.11(+8.28%)
Feb 05, 2003 1.273 1.299 1.264 1.299 10,489 -0.07(-5.23%)
Feb 04, 2003 1.371 1.371 1.371 1.371 223 -0.13(-8.38%)
Feb 03, 2003 1.371 1.497 1.219 1.497 12,497 +0.02(+1.21%)
Jan 30, 2003 1.416 1.488 1.434 1.479 3,459 +0.06(+4.43%)
Jan 29, 2003 1.380 1.416 1.380 1.416 1,227 +0.04(+3.27%)
Jan 28, 2003 1.371 1.371 1.344 1.371 3,124 +0.00(+0.00%)
Jan 27, 2003 1.326 1.371 1.246 1.371 2,120 +0.03(+2.00%)
Jan 24, 2003 1.353 1.371 1.255 1.344 71,304 +0.00(+0.00%)
Jan 23, 2003 1.344 1.344 1.344 1.344 0 +0.00(+0.00%)
Jan 22, 2003 1.344 1.344 1.344 1.344 0 +0.00(+0.00%)
Jan 21, 2003 1.362 1.362 1.344 1.344 2,343 -0.09(-6.25%)
Jan 17, 2003 1.434 1.434 1.434 1.434 1,673 -0.00(-0.06%)
Jan 16, 2003 1.506 1.506 1.433 1.435 3,905 +0.04(+2.69%)
Jan 15, 2003 1.532 1.532 1.344 1.397 3,124 -0.21(-12.90%)
Jan 14, 2003 1.506 1.604 1.255 1.604 5,021 -0.03(-1.65%)
Jan 13, 2003 1.479 1.631 1.479 1.631 1,115 +0.11(+7.06%)
Jan 10, 2003 1.523 1.523 1.523 1.523 0 +0.00(+0.00%)
Jan 09, 2003 1.523 1.523 1.523 1.523 0 +0.00(+0.00%)
Jan 08, 2003 1.649 1.649 1.497 1.523 12,832 -0.09(-5.56%)
Jan 07, 2003 1.577 1.613 1.577 1.613 8,145 +0.10(+6.83%)
Jan 06, 2003 1.479 1.532 1.479 1.510 334 +0.02(+1.45%)
Jan 03, 2003 1.479 1.510 1.479 1.489 2,231 +0.01(+0.73%)
Jan 02, 2003 1.470 1.478 1.273 1.478 4,240 +0.02(+1.17%)
Dec 31, 2002 1.264 1.541 1.264 1.461 34,703 +0.06(+4.49%)
Dec 30, 2002 1.434 1.443 1.255 1.398 13,948 -0.03(-1.89%)
Dec 27, 2002 1.344 1.425 1.264 1.425 2,454 +0.06(+4.61%)
Dec 26, 2002 1.416 1.649 1.362 1.362 8,703 -0.02(-1.36%)
Dec 24, 2002 1.381 1.381 1.381 1.381 0 +0.00(+0.00%)
Dec 23, 2002 1.381 1.381 1.381 1.381 557 -0.09(-6.04%)
Dec 20, 2002 1.470 1.470 1.470 1.470 111 +0.01(+0.61%)
Dec 19, 2002 1.452 1.461 1.452 1.461 2,343 +0.03(+1.87%)
Dec 18, 2002 1.434 1.434 1.434 1.434 0 +0.00(+0.00%)
Dec 17, 2002 1.434 1.434 1.434 1.434 781 +0.02(+1.27%)
Dec 16, 2002 1.416 1.416 1.416 1.416 0 +0.00(+0.00%)
Dec 13, 2002 1.416 1.416 1.416 1.416 0 +0.00(+0.00%)
Dec 12, 2002 1.434 1.443 1.416 1.416 17,742 -0.15(-9.71%)
Dec 11, 2002 1.380 1.568 1.362 1.568 4,017 +0.09(+6.06%)
Dec 10, 2002 1.488 1.488 1.479 1.479 1,339 +0.00(+0.00%)
Dec 09, 2002 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Dec 06, 2002 1.461 1.559 1.461 1.479 11,716 +0.02(+1.23%)
Dec 05, 2002 1.461 1.461 1.461 1.461 0 +0.00(+0.00%)
Dec 04, 2002 1.398 1.550 1.380 1.461 5,690 -0.09(-5.78%)
Dec 03, 2002 1.550 1.550 1.465 1.550 446 +0.12(+8.12%)
Dec 02, 2002 1.434 1.434 1.434 1.434 0 +0.00(+0.00%)
Nov 27, 2002 1.390 1.434 1.390 1.434 1,227 -0.04(-2.74%)
Nov 26, 2002 1.550 1.550 1.474 1.474 669 +0.03(+2.11%)
Nov 25, 2002 1.273 1.451 1.210 1.444 7,253 +0.02(+1.32%)
Nov 22, 2002 1.612 1.612 1.344 1.425 13,836 -0.22(-13.21%)
Nov 21, 2002 1.577 1.792 1.411 1.642 13,390 +0.07(+4.69%)
Nov 20, 2002 1.649 1.649 1.120 1.568 4,909 +0.05(+3.55%)
Nov 19, 2002 1.515 1.515 1.505 1.515 669 +0.22(+16.55%)
Nov 18, 2002 1.452 1.640 1.210 1.299 20,532 -0.15(-10.49%)
Nov 15, 2002 1.452 1.452 1.452 1.452 0 +0.00(+0.00%)
Nov 14, 2002 1.434 1.452 1.434 1.452 10,489 -0.03(-1.82%)
Nov 13, 2002 1.488 1.613 1.434 1.479 27,115 +0.00(+0.00%)
Nov 12, 2002 1.568 1.568 1.452 1.479 3,905 -0.01(-0.60%)
Nov 11, 2002 1.461 1.739 1.461 1.488 16,403 -0.22(-12.63%)
Nov 08, 2002 1.577 1.712 1.577 1.703 7,922 +0.09(+5.56%)
Nov 07, 2002 1.613 1.613 1.613 1.613 0 +0.00(+0.00%)
Nov 06, 2002 1.586 1.613 1.586 1.613 1,339 +0.02(+1.18%)
Nov 05, 2002 1.559 1.594 1.541 1.594 1,115 +0.04(+2.83%)
Nov 04, 2002 1.568 1.568 1.550 1.550 3,682 -0.01(-0.57%)
Nov 01, 2002 1.461 1.676 1.461 1.559 5,914 -0.05(-3.33%)
Oct 31, 2002 1.541 1.613 1.452 1.613 3,570 +0.01(+0.56%)
Oct 30, 2002 1.523 1.604 1.523 1.604 2,789 +0.00(+0.00%)
Oct 29, 2002 1.532 1.792 1.523 1.604 5,356 -0.09(-5.29%)
Oct 28, 2002 1.532 1.694 1.523 1.694 2,789 +0.16(+10.53%)
Oct 25, 2002 1.550 1.631 1.532 1.532 3,570 +0.00(+0.00%)
Oct 24, 2002 1.532 1.568 1.523 1.532 14,059 +0.01(+0.59%)
Oct 23, 2002 1.792 1.820 1.523 1.523 5,690 -0.27(-15.00%)
Oct 22, 2002 1.819 1.927 1.541 1.792 14,952 +0.12(+6.95%)
Oct 21, 2002 1.550 1.730 1.550 1.676 1,562 -0.29(-14.61%)
Oct 18, 2002 1.452 2.106 1.452 1.963 5,356 +0.51(+34.77%)
Oct 17, 2002 1.568 1.568 1.452 1.456 3,793 +0.01(+0.93%)
Oct 16, 2002 1.649 1.675 1.443 1.443 7,253 -0.16(-10.06%)
Oct 15, 2002 1.568 1.604 1.559 1.604 4,017 +0.04(+2.29%)
Oct 14, 2002 1.559 1.568 1.559 1.568 557 +0.00(+0.00%)
Oct 11, 2002 1.568 1.792 1.559 1.568 1,896 -0.06(-3.79%)
Oct 10, 2002 1.736 1.736 1.559 1.630 5,133 -0.12(-6.72%)
Oct 09, 2002 1.550 1.748 1.550 1.748 3,459 +0.01(+0.52%)
Oct 08, 2002 1.541 1.841 1.541 1.739 8,257 +0.22(+14.12%)
Oct 07, 2002 1.532 1.550 1.523 1.523 2,008 +0.00(+0.00%)
Oct 04, 2002 1.613 1.613 1.479 1.523 6,025 -0.05(-3.41%)
Oct 03, 2002 1.613 1.613 1.568 1.577 1,562 +0.01(+0.57%)
Oct 02, 2002 1.748 1.748 1.568 1.568 1,562 -0.19(-10.71%)
Oct 01, 2002 1.667 1.756 1.667 1.756 1,673 +0.18(+11.36%)
Sep 30, 2002 1.532 1.963 1.532 1.577 9,819 +0.04(+2.92%)
Sep 27, 2002 1.532 1.533 1.532 1.532 892 -0.04(-2.84%)
Sep 26, 2002 1.577 1.577 1.577 1.577 2,343 +0.00(+0.00%)
Sep 25, 2002 1.588 1.588 1.568 1.577 3,012 +0.00(+0.00%)
Sep 24, 2002 1.568 1.586 1.568 1.577 557 -0.04(-2.22%)
Sep 23, 2002 1.568 1.613 1.568 1.613 557 -0.18(-10.00%)
Sep 20, 2002 1.604 1.792 1.595 1.792 2,231 +0.19(+11.73%)
Sep 19, 2002 1.703 1.703 1.595 1.604 2,678 -0.10(-5.79%)
Sep 18, 2002 1.568 1.756 1.568 1.703 1,339 -0.01(-0.52%)
Sep 17, 2002 1.667 1.712 1.577 1.712 3,347 +0.04(+2.69%)
Sep 16, 2002 1.782 1.782 1.658 1.667 781 +0.05(+3.33%)
Sep 13, 2002 1.685 1.685 1.613 1.613 1,115 -0.07(-4.26%)
Sep 12, 2002 1.695 1.695 1.658 1.685 1,339 +0.01(+0.53%)
Sep 11, 2002 1.685 1.685 1.676 1.676 334 +0.02(+1.08%)
Sep 10, 2002 1.660 1.792 1.658 1.658 2,343 +0.04(+2.78%)
Sep 09, 2002 1.622 1.624 1.613 1.613 2,678 +0.00(+0.00%)
Sep 06, 2002 1.586 1.827 1.568 1.613 1,562 +0.03(+1.69%)
Sep 05, 2002 1.721 1.721 1.586 1.586 669 -0.24(-13.24%)
Sep 04, 2002 1.685 1.828 1.685 1.828 1,227 +0.14(+8.51%)
Sep 03, 2002 1.613 1.927 1.568 1.685 2,678 +0.07(+4.44%)
Aug 30, 2002 1.604 1.721 1.452 1.613 6,360 -0.13(-7.69%)
Aug 29, 2002 1.801 1.801 1.748 1.748 2,454 -0.22(-11.36%)
Aug 28, 2002 1.801 1.972 1.792 1.972 2,120 +0.18(+10.00%)
Aug 27, 2002 1.882 1.882 1.792 1.792 1,227 -0.09(-4.76%)
Aug 26, 2002 2.079 2.088 1.837 1.882 212,015 -0.20(-9.48%)
Aug 23, 2002 1.792 2.106 1.792 2.079 11,047 +0.29(+16.00%)
Aug 22, 2002 1.739 1.972 1.739 1.792 200,856 +0.06(+3.63%)
Aug 21, 2002 1.739 2.025 1.730 1.730 1,562 -0.15(-8.10%)
Aug 20, 2002 1.891 1.972 1.882 1.882 1,785 -0.08(-4.11%)
Aug 16, 2002 1.703 1.963 1.703 1.963 557 +0.26(+15.26%)
Aug 15, 2002 1.855 1.927 1.703 1.703 13,167 -0.22(-11.63%)
Aug 14, 2002 1.748 1.927 1.658 1.927 3,793 +0.17(+9.69%)
Aug 13, 2002 1.748 1.757 1.748 1.756 2,454 -0.04(-2.00%)
Aug 12, 2002 1.586 1.792 1.586 1.792 4,798 -0.08(-4.31%)
Aug 07, 2002 1.873 1.873 1.703 1.873 1,115 +0.13(+7.18%)
Aug 06, 2002 1.721 1.748 1.667 1.748 4,686 +0.04(+2.09%)
Aug 05, 2002 1.792 1.873 1.712 1.712 1,896 -0.25(-12.79%)
Aug 02, 2002 1.721 1.963 1.712 1.963 3,459 +0.25(+14.66%)
Aug 01, 2002 1.837 1.972 1.712 1.712 3,124 -0.26(-13.18%)
Jul 31, 2002 1.721 1.972 1.721 1.972 1,227 +0.01(+0.46%)
Jul 30, 2002 1.712 1.963 1.712 1.963 223 -0.01(-0.45%)
Jul 29, 2002 1.972 1.972 1.972 1.972 2,454 +0.00(+0.00%)
Jul 26, 2002 1.703 2.070 1.703 1.972 2,454 +0.04(+2.33%)
Jul 25, 2002 1.927 1.927 1.927 1.927 0 +0.00(+0.00%)
Jul 24, 2002 1.748 1.972 1.667 1.927 502,141 -0.04(-2.27%)
Jul 23, 2002 1.972 1.972 1.972 1.972 1,673 -0.10(-4.76%)
Jul 22, 2002 1.882 2.070 1.792 2.070 6,695 +0.14(+7.44%)
Jul 19, 2002 1.882 2.097 1.810 1.927 12,051 +0.00(+0.00%)
Jul 17, 2002 1.792 1.972 1.748 1.927 17,519 -0.04(-2.27%)
Jul 12, 2002 1.927 1.972 1.927 1.972 4,351 +0.04(+1.85%)
Jul 11, 2002 1.882 1.936 1.882 1.936 781 -0.04(-1.82%)
Jul 10, 2002 1.927 1.972 1.927 1.972 2,231 +0.00(+0.00%)
Jul 09, 2002 2.106 2.106 1.972 1.972 6,695 -0.13(-6.38%)
Jul 08, 2002 2.196 2.196 2.106 2.106 1,004 -0.09(-4.08%)
Jul 05, 2002 1.972 2.196 1.972 2.196 15,510 +0.22(+11.36%)
Jul 04, 2002 1.972 2.106 1.801 1.972 2,343 +0.00(+0.00%)
Jul 03, 2002 1.972 2.106 1.801 1.972 2,343 +0.18(+10.00%)
Jul 02, 2002 1.972 1.972 1.792 1.792 334 -0.31(-14.89%)
Jul 01, 2002 2.151 2.205 1.712 2.106 6,025 +0.00(+0.00%)
Jun 28, 2002 1.926 2.106 1.792 2.106 12,274 -0.09(-4.08%)
Jun 27, 2002 1.837 2.196 1.837 2.196 446 +0.09(+4.26%)
Jun 26, 2002 1.810 2.106 1.810 2.106 5,244 +0.19(+9.87%)
Jun 25, 2002 2.151 2.151 1.676 1.917 18,188 -0.23(-10.88%)
Jun 21, 2002 2.142 2.151 2.142 2.151 1,115 +0.01(+0.42%)
Jun 20, 2002 1.936 2.142 1.936 2.142 892 +0.12(+5.75%)
Jun 19, 2002 2.330 2.330 2.016 2.025 7,587 -0.30(-13.08%)
Jun 18, 2002 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Jun 17, 2002 2.151 2.375 2.151 2.330 9,373 +0.07(+3.17%)
Jun 14, 2002 2.160 2.258 2.160 2.258 1,115 +0.02(+0.80%)
Jun 12, 2002 2.240 2.248 2.151 2.240 4,575 +0.00(+0.00%)
Jun 11, 2002 2.151 2.249 2.151 2.240 6,472 +0.09(+4.17%)
Jun 10, 2002 2.248 2.248 2.151 2.151 892 -0.10(-4.38%)
Jun 07, 2002 2.043 2.258 2.043 2.249 2,120 -0.01(-0.40%)
Jun 06, 2002 2.258 2.258 2.258 2.258 111 +0.11(+5.00%)
Jun 05, 2002 2.267 2.267 2.151 2.151 1,115 -0.12(-5.14%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.