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 )

1.710 +0.010 (+0.59%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 23, 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 (%)
Mar 30, 2007 3.576 3.585 3.450 3.585 5,326 +0.02(+0.50%)
Mar 29, 2007 3.549 3.585 3.181 3.567 23,851 +0.04(+1.27%)
Mar 28, 2007 3.540 3.540 3.325 3.522 4,463 -0.01(-0.25%)
Mar 27, 2007 3.558 3.558 3.172 3.531 4,533 -0.00(-0.00%)
Mar 26, 2007 3.531 3.558 3.405 3.531 2,412 -0.03(-0.76%)
Mar 23, 2007 3.495 3.576 3.423 3.558 7,768 +0.04(+1.02%)
Mar 22, 2007 3.558 3.567 3.396 3.522 11,455 -0.06(-1.75%)
Mar 21, 2007 3.522 3.585 3.495 3.585 5,244 +0.04(+1.01%)
Mar 20, 2007 3.567 3.585 3.549 3.549 1,896 +0.02(+0.51%)
Mar 19, 2007 3.414 3.576 3.405 3.531 2,533 +0.23(+7.07%)
Mar 16, 2007 3.316 3.531 3.253 3.298 25,032 -0.01(-0.27%)
Mar 15, 2007 3.316 3.316 3.262 3.307 4,136 +0.00(+0.00%)
Mar 14, 2007 3.101 3.307 3.101 3.307 4,462 +0.18(+5.73%)
Mar 13, 2007 2.939 3.128 2.904 3.128 7,141 +0.19(+6.40%)
Mar 12, 2007 3.190 3.190 2.886 2.939 10,462 -0.25(-7.87%)
Mar 09, 2007 3.190 3.190 3.137 3.190 2,789 +0.01(+0.28%)
Mar 08, 2007 3.128 3.190 3.128 3.181 3,692 +0.04(+1.43%)
Mar 07, 2007 2.805 3.199 2.599 3.137 14,306 +0.17(+5.74%)
Mar 06, 2007 2.904 3.083 2.886 2.966 8,288 +0.02(+0.61%)
Mar 05, 2007 3.083 3.110 2.868 2.948 35,358 -0.14(-4.64%)
Mar 02, 2007 3.002 3.128 2.993 3.092 6,248 +0.07(+2.37%)
Mar 01, 2007 3.137 3.172 2.993 3.020 8,080 +0.01(+0.30%)
Feb 28, 2007 3.029 3.056 3.011 3.011 2,524 -0.07(-2.33%)
Feb 27, 2007 3.217 3.280 3.056 3.083 19,326 -0.14(-4.44%)
Feb 26, 2007 3.522 3.522 3.226 3.226 19,475 -0.32(-9.09%)
Feb 23, 2007 3.307 3.585 3.307 3.549 5,534 +0.13(+3.94%)
Feb 22, 2007 3.540 3.549 3.334 3.414 6,806 -0.08(-2.31%)
Feb 21, 2007 3.540 3.620 3.477 3.495 17,109 +0.04(+1.04%)
Feb 20, 2007 3.495 3.594 3.423 3.459 4,965 -0.02(-0.52%)
Feb 16, 2007 3.558 3.558 3.396 3.477 9,484 +0.06(+1.84%)
Feb 15, 2007 3.406 3.531 3.406 3.414 5,244 +0.01(+0.26%)
Feb 14, 2007 3.190 3.405 3.190 3.405 10,302 +0.07(+2.15%)
Feb 13, 2007 3.271 3.334 3.271 3.334 7,698 +0.01(+0.43%)
Feb 12, 2007 3.217 3.352 3.217 3.319 5,735 +0.14(+4.34%)
Feb 09, 2007 3.083 3.217 2.975 3.181 12,051 +0.14(+4.48%)
Feb 08, 2007 3.128 3.128 3.038 3.045 10,271 -0.07(-2.35%)
Feb 07, 2007 3.047 3.119 3.002 3.119 9,987 +0.07(+2.35%)
Feb 06, 2007 2.966 3.047 2.966 3.047 3,247 +0.00(+0.00%)
Feb 05, 2007 3.020 3.101 2.966 3.047 4,891 +0.04(+1.49%)
Feb 02, 2007 2.984 3.002 2.930 3.002 2,468 -0.04(-1.47%)
Feb 01, 2007 3.029 3.047 2.931 3.047 2,021 +0.07(+2.41%)
Jan 31, 2007 3.002 3.047 2.975 2.975 1,896 +0.00(+0.00%)
Jan 30, 2007 2.913 2.993 2.913 2.975 1,952 -0.01(-0.30%)
Jan 29, 2007 3.038 3.047 2.984 2.984 2,912 +0.03(+1.02%)
Jan 26, 2007 3.029 3.056 2.948 2.954 12,932 -0.05(-1.60%)
Jan 25, 2007 3.038 3.038 2.984 3.002 3,655 -0.05(-1.76%)
Jan 24, 2007 2.957 3.056 2.948 3.056 10,186 +0.07(+2.45%)
Jan 23, 2007 2.975 2.983 2.975 2.983 1,227 +0.02(+0.56%)
Jan 22, 2007 2.948 3.065 2.948 2.966 10,762 +0.02(+0.61%)
Jan 19, 2007 3.047 3.047 2.948 2.948 1,339 -0.13(-4.08%)
Jan 18, 2007 3.074 3.074 3.074 3.074 0 +0.00(+0.00%)
Jan 17, 2007 3.128 3.128 2.913 3.074 14,284 +0.09(+3.00%)
Jan 16, 2007 3.029 3.029 2.966 2.984 4,455 -0.07(-2.35%)
Jan 12, 2007 2.823 3.056 2.823 3.056 19,983 +0.21(+7.23%)
Jan 11, 2007 3.352 3.361 2.778 2.850 26,422 -0.47(-14.29%)
Jan 10, 2007 3.253 3.361 3.253 3.325 25,499 +0.07(+2.20%)
Jan 09, 2007 3.361 3.361 3.217 3.253 18,668 +0.04(+1.11%)
Jan 08, 2007 3.092 3.244 3.092 3.217 9,987 +0.15(+4.97%)
Jan 05, 2007 2.850 3.074 2.841 3.065 20,742 +0.28(+9.97%)
Jan 04, 2007 2.796 2.868 2.778 2.787 22,317 +0.05(+1.97%)
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.