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 )

1.700 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	2.598	2.662	2.589	2.625	18,796	+0.03(+1.05%)
Mar 29, 2012	2.534	2.598	2.516	2.598	4,142	+0.05(+2.15%)
Mar 28, 2012	1.969	2.543	1.969	2.543	5,408	+0.14(+5.68%)
Mar 27, 2012	2.388	2.443	2.361	2.406	7,056	-0.11(-4.32%)
Mar 26, 2012	2.524	2.551	2.262	2.515	14,979	-0.02(-0.71%)
Mar 23, 2012	2.542	2.569	2.397	2.533	1,288	-0.04(-1.41%)
Mar 22, 2012	2.551	2.605	2.398	2.569	1,989	-0.05(-1.73%)
Mar 21, 2012	2.506	2.623	2.458	2.614	3,369	+0.07(+2.77%)
Mar 20, 2012	2.569	2.578	2.434	2.544	5,597	-0.03(-1.33%)
Mar 19, 2012	2.669	2.669	2.578	2.578	3,061	-0.11(-4.04%)
Mar 16, 2012	2.696	2.696	2.605	2.687	7,517	-0.01(-0.34%)
Mar 15, 2012	2.605	2.723	2.605	2.696	2,874	+0.09(+3.47%)
Mar 14, 2012	2.633	2.678	2.533	2.605	8,401	+0.03(+1.05%)
Mar 13, 2012	2.623	2.732	2.578	2.578	27,728	+0.00(+0.00%)
Mar 12, 2012	2.678	2.678	2.569	2.578	8,204	-0.05(-1.76%)
Mar 09, 2012	2.578	2.678	2.570	2.624	23,591	+0.06(+2.51%)
Mar 08, 2012	2.542	2.602	2.488	2.560	4,757	+0.06(+2.53%)
Mar 07, 2012	2.533	2.614	2.488	2.497	20,359	+0.03(+1.10%)
Mar 06, 2012	2.488	2.577	2.443	2.470	17,276	-0.05(-2.15%)
Mar 05, 2012	2.533	2.542	2.443	2.524	19,998	+0.08(+3.33%)
Mar 02, 2012	2.334	2.560	2.334	2.443	3,758	+0.00(+0.00%)
Mar 01, 2012	2.533	2.533	2.388	2.443	12,455	+0.03(+1.12%)
Feb 29, 2012	2.479	2.515	2.397	2.415	14,425	-0.04(-1.48%)
Feb 28, 2012	2.035	2.741	2.035	2.452	122,950	+0.44(+22.07%)
Feb 27, 2012	1.999	2.054	1.999	2.008	18,462	+0.02(+0.91%)
Feb 24, 2012	2.117	2.162	1.990	1.990	6,692	-0.13(-5.98%)
Feb 23, 2012	2.126	2.171	2.045	2.117	9,319	-0.01(-0.43%)
Feb 22, 2012	2.262	2.262	2.081	2.126	23,511	-0.11(-4.86%)
Feb 21, 2012	2.081	2.235	2.072	2.234	20,438	+0.16(+7.86%)
Feb 17, 2012	2.063	2.081	2.035	2.072	13,014	+0.02(+0.85%)
Feb 16, 2012	2.035	2.054	1.990	2.054	11,312	+0.03(+1.37%)
Feb 15, 2012	2.035	2.045	1.999	2.026	9,968	+0.01(+0.44%)
Feb 14, 2012	2.017	2.054	2.017	2.017	16,630	-0.02(-0.84%)
Feb 13, 2012	1.900	2.081	1.891	2.035	46,443	+0.18(+9.71%)
Feb 10, 2012	1.836	1.855	1.836	1.855	773	+0.00(+0.00%)
Feb 09, 2012	1.837	1.855	1.837	1.855	2,299	+0.00(+0.00%)
Feb 08, 2012	1.855	1.855	1.834	1.855	6,742	+0.00(+0.00%)
Feb 07, 2012	1.855	1.855	1.855	1.855	221	+0.00(+0.00%)
Feb 03, 2012	1.855	1.855	1.855	1.855	2,210	+0.02(+0.99%)
Feb 02, 2012	1.855	1.855	1.728	1.836	22,990	-0.01(-0.49%)
Feb 01, 2012	1.855	1.855	1.827	1.845	6,543	+0.01(+0.49%)
Jan 31, 2012	1.855	1.855	1.827	1.836	2,799	-0.02(-0.98%)
Jan 30, 2012	1.845	1.855	1.827	1.855	1,864	+0.00(+0.00%)
Jan 27, 2012	1.827	1.855	1.827	1.855	2,874	+0.02(+0.99%)
Jan 26, 2012	1.827	1.855	1.827	1.836	5,744	+0.00(+0.00%)
Jan 25, 2012	1.818	1.836	1.818	1.836	221	+0.03(+1.49%)
Jan 24, 2012	1.827	1.837	1.809	1.809	4,532	-0.02(-0.99%)
Jan 23, 2012	1.818	1.827	1.818	1.827	552	+0.03(+1.51%)
Jan 20, 2012	1.809	1.827	1.766	1.800	1,492	-0.02(-0.99%)
Jan 19, 2012	1.791	1.836	1.773	1.818	1,702	+0.01(+0.50%)
Jan 18, 2012	1.809	1.818	1.809	1.809	1,591	-0.01(-0.50%)
Jan 17, 2012	1.855	1.855	1.802	1.818	2,119	+0.04(+2.03%)
Jan 13, 2012	1.809	1.810	1.773	1.782	4,326	-0.03(-1.52%)
Jan 12, 2012	1.836	1.845	1.800	1.810	6,411	-0.02(-0.97%)
Jan 11, 2012	1.809	1.836	1.809	1.827	663	+0.00(+0.00%)
Jan 09, 2012	1.836	1.827	1.827	1.827	6,411	+0.04(+2.02%)
Jan 06, 2012	1.809	1.809	1.751	1.791	2,084	-0.05(-2.46%)
Jan 05, 2012	1.800	1.836	1.800	1.836	2,439	+0.07(+3.78%)

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