Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Atlantic Amer Cp (NQ: AAME )

1.680 -0.020 (-1.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	2.934	2.934	2.626	2.694	5,303	-0.29(-9.68%)
Oct 30, 2018	2.617	2.982	2.617	2.982	3,096	+0.38(+14.39%)
Oct 29, 2018	2.828	2.828	2.607	2.607	1,378	-0.21(-7.51%)
Oct 26, 2018	2.828	2.828	2.617	2.819	1,767	-0.04(-1.35%)
Oct 25, 2018	2.857	2.867	2.828	2.857	4,281	+0.00(+0.00%)
Oct 24, 2018	2.646	2.877	2.578	2.857	3,345	+0.21(+8.00%)
Oct 23, 2018	2.684	2.790	2.569	2.646	3,025	-0.04(-1.43%)
Oct 22, 2018	2.578	2.684	2.569	2.684	2,841	-0.01(-0.36%)
Oct 19, 2018	2.694	2.838	2.694	2.694	2,078	-0.14(-5.08%)
Oct 18, 2018	2.646	2.859	2.415	2.838	7,958	+0.00(+0.00%)
Oct 17, 2018	2.838	2.838	2.818	2.838	2,299	+0.07(+2.43%)
Oct 16, 2018	2.790	2.838	2.569	2.771	7,960	-0.02(-0.69%)
Oct 15, 2018	2.673	2.838	2.673	2.790	2,438	+0.14(+5.46%)
Oct 12, 2018	2.636	2.867	2.453	2.646	18,709	-0.02(-0.72%)
Oct 11, 2018	2.559	2.688	2.559	2.665	2,413	+0.16(+6.54%)
Oct 10, 2018	2.578	2.578	2.468	2.501	3,059	-0.11(-4.06%)
Oct 09, 2018	2.578	2.677	2.358	2.607	1,676	+0.15(+6.12%)
Oct 08, 2018	2.639	2.639	2.282	2.457	3,454	+0.05(+2.15%)
Oct 05, 2018		2.408	2.408	2.405	35	-0.00(-0.11%)
Oct 04, 2018	2.501	2.501	2.222	2.408	5,810	-0.10(-4.08%)
Oct 03, 2018	2.472	2.598	2.472	2.510	1,584	+0.15(+6.50%)
Oct 02, 2018	2.598	2.598	2.357	2.357	6,099	-0.14(-5.77%)
Oct 01, 2018	2.453	2.501	2.309	2.501	2,777	+0.10(+4.00%)
Sep 28, 2018	2.453	2.453	2.405	2.405	4,677	+0.00(+0.00%)
Sep 27, 2018	2.477	2.477	2.213	2.405	10,214	-0.10(-3.85%)
Sep 26, 2018	2.328	2.501	2.213	2.501	3,751	+0.05(+1.96%)
Sep 25, 2018	2.490	2.490	2.261	2.453	1,456	-0.10(-3.77%)
Sep 24, 2018	2.309	2.549	2.309	2.549	3,792	+0.05(+1.92%)
Sep 21, 2018	2.598	2.598	2.261	2.501	10,290	-0.14(-5.45%)
Sep 20, 2018	2.790	2.820	2.386	2.646	21,131	-0.14(-5.17%)
Sep 19, 2018	2.501	2.790	2.501	2.790	1,235	-0.05(-1.70%)
Sep 18, 2018	2.838	2.838	2.838	2.838	915	-0.05(-1.67%)
Sep 17, 2018	2.549	2.886	2.357	2.886	11,794	+0.10(+3.45%)
Sep 14, 2018	2.771	2.886	2.501	2.790	3,118	-0.10(-3.33%)
Sep 13, 2018	2.838	2.886	2.501	2.886	2,818	+0.00(+0.00%)
Sep 12, 2018	2.646	2.886	2.646	2.886	1,636	+0.14(+5.26%)
Sep 11, 2018	2.838	2.910	2.742	2.742	4,241	-0.17(-5.79%)
Sep 10, 2018	2.934	2.934	2.838	2.910	6,631	+0.05(+1.68%)
Sep 07, 2018	2.790	2.862	2.694	2.862	5,924	+0.12(+4.39%)
Sep 06, 2018		2.742	2.742	2.742	55	+0.00(+0.00%)
Sep 05, 2018	2.886	3.030	2.646	2.742	5,606	-0.00(-0.05%)
Sep 04, 2018	3.079	3.079	2.554	2.743	9,510	+0.10(+3.69%)
Aug 31, 2018		2.646	2.646	2.646	0	+0.19(+7.84%)
Aug 30, 2018	2.440	2.453	2.440	2.453	1,226	+0.10(+4.08%)
Aug 29, 2018	2.309	2.357	2.261	2.357	6,006	-0.05(-2.00%)
Aug 28, 2018	2.405	2.405	2.405	2.405	1,049	+0.00(+0.00%)
Aug 27, 2018	2.405	2.501	2.405	2.405	2,798	-0.19(-7.41%)
Aug 24, 2018	2.501	2.598	2.501	2.598	935	+0.10(+3.85%)
Aug 23, 2018	2.501	2.501	2.501	2.501	776	-0.05(-1.89%)
Aug 22, 2018	2.549	2.549	2.549	2.549	772	+0.10(+3.92%)
Aug 21, 2018	2.581	2.581	2.357	2.453	2,274	+0.00(+0.00%)
Aug 20, 2018	2.357	2.598	2.213	2.453	5,107	-0.10(-3.77%)
Aug 17, 2018		2.549	2.549	2.549	84	+0.00(+0.00%)
Aug 16, 2018	2.726	2.726	2.473	2.549	1,408	-0.14(-5.36%)
Aug 15, 2018	2.742	2.742	2.694	2.694	1,150	+0.38(+16.67%)
Aug 14, 2018	2.549	2.790	2.309	2.309	17,895	+0.00(+0.00%)
Aug 13, 2018	2.309	2.549	2.309	2.309	1,483	-0.14(-5.88%)
Aug 10, 2018	2.453	2.501	2.453	2.453	2,286	+0.05(+2.00%)
Aug 09, 2018		2.405	2.405	2.405	83	+0.00(+0.00%)
Aug 08, 2018	2.405	2.405	2.405	2.405	544	+0.00(+0.00%)
Aug 07, 2018	2.309	2.501	2.117	2.405	9,685	-0.14(-5.66%)
Aug 06, 2018		2.549	2.549	2.549	110	+0.00(+0.00%)
Aug 03, 2018		2.549	2.549	2.549	108	+0.00(+0.00%)
Aug 02, 2018	2.266	2.549	2.266	2.549	977	+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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Atlantic Amer Cp (NQ: AAME )

Historical Prices