Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Atlantic Amer Cp (NQ: AAME )

1.650 -0.030 (-1.79%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 24, 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 28, 2003 2.356 2.375 2.356 2.375 334 +0.01(+0.38%)
Nov 26, 2003 2.249 2.393 2.249 2.366 2,343 +0.04(+1.54%)
Nov 25, 2003 2.330 2.330 2.152 2.330 11,571 -0.08(-3.35%)
Nov 24, 2003 2.267 2.411 2.258 2.411 2,639 +0.14(+6.32%)
Nov 21, 2003 2.267 2.267 2.267 2.267 2,231 -0.09(-3.80%)
Nov 20, 2003 2.267 2.357 2.267 2.357 1,673 +0.06(+2.73%)
Nov 19, 2003 2.294 2.294 2.294 2.294 0 +0.00(+0.00%)
Nov 18, 2003 2.357 2.357 2.285 2.294 18,718 -0.12(-4.83%)
Nov 17, 2003 2.357 2.411 2.348 2.411 3,347 +0.02(+0.75%)
Nov 14, 2003 2.411 2.411 2.348 2.393 13,446 +0.10(+4.30%)
Nov 13, 2003 2.473 2.473 2.285 2.294 36,712 -0.17(-6.91%)
Nov 12, 2003 2.258 2.464 2.142 2.464 55,938 +0.40(+19.57%)
Nov 11, 2003 2.240 2.240 2.061 2.061 9,663 -0.09(-4.17%)
Nov 10, 2003 2.258 2.258 2.142 2.151 10,321 -0.04(-2.04%)
Nov 07, 2003 2.187 2.196 2.187 2.196 2,566 +0.04(+2.08%)
Nov 06, 2003 2.142 2.151 2.142 2.151 3,217 +0.01(+0.38%)
Nov 05, 2003 2.143 2.143 2.143 2.143 111 -0.04(-2.01%)
Nov 04, 2003 2.187 2.187 2.187 2.187 557 +0.04(+2.09%)
Nov 03, 2003 2.151 2.151 2.142 2.142 1,486 -0.07(-3.24%)
Oct 31, 2003 2.142 2.214 2.142 2.214 1,785 -0.03(-1.20%)
Oct 30, 2003 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Oct 29, 2003 2.258 2.258 2.151 2.240 1,896 +0.09(+4.17%)
Oct 28, 2003 2.196 2.231 2.151 2.151 6,472 -0.03(-1.23%)
Oct 27, 2003 2.160 2.187 2.151 2.178 5,021 +0.03(+1.25%)
Oct 24, 2003 2.151 2.160 2.151 2.151 1,562 +0.00(+0.00%)
Oct 23, 2003 2.151 2.157 2.151 2.151 781 -0.06(-2.83%)
Oct 22, 2003 2.142 2.214 2.142 2.214 892 +0.01(+0.37%)
Oct 21, 2003 2.196 2.214 2.160 2.205 1,115 +0.01(+0.45%)
Oct 20, 2003 2.169 2.196 2.169 2.196 5,467 -0.04(-2.00%)
Oct 17, 2003 2.240 2.240 2.240 2.240 0 -0.01(-0.40%)
Oct 16, 2003 2.240 2.249 2.249 2.249 334 +0.01(+0.40%)
Oct 15, 2003 2.267 2.267 2.133 2.240 3,310 +0.09(+4.17%)
Oct 14, 2003 2.178 2.178 2.133 2.151 4,240 -0.07(-3.19%)
Oct 13, 2003 2.249 2.250 2.222 2.222 669 -0.02(-0.84%)
Oct 10, 2003 2.214 2.321 2.169 2.240 4,463 -0.12(-4.94%)
Oct 09, 2003 2.169 2.366 2.169 2.357 3,570 +0.10(+4.37%)
Oct 08, 2003 2.330 2.393 2.196 2.258 15,185 -0.13(-5.26%)
Oct 07, 2003 2.267 2.384 2.240 2.384 3,347 +0.14(+6.40%)
Oct 06, 2003 2.455 2.455 2.061 2.240 11,493 -0.19(-7.75%)
Oct 03, 2003 2.411 2.438 2.411 2.429 7,922 -0.04(-1.45%)
Oct 02, 2003 2.375 2.464 2.375 2.464 20,029 +0.17(+7.42%)
Oct 01, 2003 2.376 2.376 2.240 2.294 5,021 -0.03(-1.16%)
Sep 30, 2003 2.279 2.324 2.279 2.321 1,450 -0.09(-3.72%)
Sep 29, 2003 2.258 2.420 2.258 2.411 3,793 -0.01(-0.37%)
Sep 26, 2003 2.330 2.420 2.303 2.420 10,935 +0.06(+2.66%)
Sep 25, 2003 2.420 2.447 2.357 2.357 12,609 -0.06(-2.59%)
Sep 24, 2003 2.375 2.420 2.402 2.420 9,708 +0.04(+1.89%)
Sep 23, 2003 2.357 2.464 2.240 2.375 10,935 +0.06(+2.67%)
Sep 22, 2003 2.231 2.331 2.231 2.313 2,231 +0.12(+5.35%)
Sep 19, 2003 2.205 2.286 2.196 2.196 3,124 -0.04(-2.00%)
Sep 18, 2003 2.196 2.330 2.196 2.240 2,231 -0.12(-4.94%)
Sep 17, 2003 2.222 2.357 2.196 2.357 4,128 +0.03(+1.15%)
Sep 16, 2003 2.257 2.330 2.214 2.330 12,832 +0.02(+0.74%)
Sep 15, 2003 2.420 2.420 2.240 2.313 1,339 +0.01(+0.43%)
Sep 12, 2003 2.222 2.303 2.222 2.303 1,115 +0.05(+2.39%)
Sep 11, 2003 2.249 2.249 2.249 2.249 0 -0.11(-4.56%)
Sep 10, 2003 2.339 2.357 2.240 2.357 4,240 +0.12(+5.20%)
Sep 09, 2003 2.375 2.375 2.196 2.240 4,686 -0.13(-5.30%)
Sep 08, 2003 2.285 2.366 2.266 2.366 5,467 +0.09(+3.94%)
Sep 05, 2003 2.411 2.411 2.240 2.276 15,956 -0.02(-0.78%)
Sep 04, 2003 2.384 2.429 2.294 2.294 6,918 -0.13(-5.22%)
Sep 03, 2003 2.421 2.421 2.421 2.421 0 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.