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 )

1.700 -0.040 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2018 3.127 3.127 3.127 298 +0.00(+0.00%)
Apr 27, 2018 3.030 3.127 2.934 3.127 3,142 +0.00(+0.00%)
Apr 26, 2018 3.175 3.175 3.083 3.127 5,300 +0.07(+2.20%)
Apr 25, 2018 2.990 3.127 2.990 3.059 996 -0.07(-2.15%)
Apr 23, 2018 3.127 3.127 3.127 129 +0.13(+4.32%)
Apr 20, 2018 2.997 2.997 2.997 2.997 602 -0.03(-1.10%)
Apr 19, 2018 3.030 3.030 3.030 3.030 380 +0.05(+1.61%)
Apr 18, 2018 2.978 3.002 2.934 2.982 8,206 +0.00(+0.00%)
Apr 17, 2018 2.978 2.982 2.978 2.982 3,063 -0.05(-1.59%)
Apr 16, 2018 3.030 3.030 3.030 3.030 1,045 +0.00(+0.00%)
Apr 13, 2018 3.079 3.079 3.006 3.030 4,548 -0.05(-1.56%)
Apr 12, 2018 3.121 3.121 3.079 3.079 566 -0.05(-1.45%)
Apr 11, 2018 3.079 3.203 3.079 3.124 747 +0.02(+0.53%)
Apr 10, 2018 3.108 3.108 3.108 3.108 633 -0.05(-1.52%)
Apr 09, 2018 3.224 3.224 3.012 3.155 3,434 -0.05(-1.49%)
Apr 06, 2018 3.292 3.292 3.203 3.203 1,002 -0.10(-2.90%)
Apr 04, 2018 3.299 3.299 3.299 81 +0.14(+4.55%)
Apr 03, 2018 3.012 3.299 3.012 3.155 1,931 -0.05(-1.49%)
Apr 02, 2018 3.203 3.203 3.203 3.203 659 +0.05(+1.52%)
Mar 29, 2018 3.155 3.155 3.155 0 +0.10(+3.12%)
Mar 28, 2018 3.155 3.155 2.964 3.060 2,357 -0.05(-1.54%)
Mar 23, 2018 3.108 3.108 3.108 129 +0.14(+4.84%)
Mar 22, 2018 2.964 3.108 2.964 2.964 682 -0.14(-4.62%)
Mar 21, 2018 3.108 3.108 2.964 3.108 1,321 +0.00(+0.00%)
Mar 19, 2018 3.108 3.108 3.108 77 +0.05(+1.56%)
Mar 16, 2018 3.071 3.155 3.060 3.060 2,937 -0.10(-3.03%)
Mar 15, 2018 3.155 3.155 3.065 3.155 3,719 +0.00(+0.15%)
Mar 14, 2018 3.155 3.155 3.108 3.151 2,009 -0.00(-0.15%)
Mar 13, 2018 3.203 3.203 3.108 3.155 6,001 -0.12(-3.65%)
Mar 12, 2018 3.275 3.347 3.203 3.275 3,430 +0.07(+2.24%)
Mar 09, 2018 3.210 3.299 3.203 3.203 1,527 +0.00(+0.00%)
Mar 07, 2018 3.203 3.203 3.203 111 +0.05(+1.52%)
Mar 06, 2018 3.251 3.251 3.155 3.155 2,305 -0.05(-1.49%)
Mar 05, 2018 3.110 3.203 3.110 3.203 2,563 -0.04(-1.33%)
Mar 01, 2018 3.246 3.246 3.246 152 -0.05(-1.59%)
Feb 28, 2018 3.347 3.347 3.155 3.299 5,556 -0.14(-4.17%)
Feb 26, 2018 3.442 3.442 3.442 0 +0.09(+2.71%)
Feb 23, 2018 3.351 3.351 3.351 3.351 531 +0.03(+1.01%)
Feb 21, 2018 3.318 3.318 3.318 17 -0.03(-0.86%)
Feb 16, 2018 3.347 3.347 3.347 88 +0.14(+4.48%)
Feb 14, 2018 3.203 3.203 3.203 457 +0.10(+3.08%)
Feb 13, 2018 3.060 3.155 3.060 3.108 1,954 +0.00(+0.00%)
Feb 12, 2018 3.108 3.108 3.108 3.108 181 +0.14(+4.84%)
Feb 09, 2018 3.012 3.012 2.964 2.964 753 +0.00(+0.00%)
Feb 08, 2018 3.155 3.155 2.964 2.964 7,409 -0.24(-7.46%)
Feb 06, 2018 3.203 3.203 3.203 66 +0.00(+0.00%)
Feb 05, 2018 3.347 3.347 3.155 3.203 8,772 -0.05(-1.47%)
Feb 02, 2018 3.442 3.442 3.251 3.251 1,624 -0.33(-9.33%)
Jan 30, 2018 3.586 3.586 3.586 190 -0.05(-1.32%)
Jan 29, 2018 3.442 3.681 3.442 3.633 9,248 +0.19(+5.56%)
Jan 25, 2018 3.442 3.442 3.442 117 +0.14(+4.35%)
Jan 24, 2018 3.299 3.299 3.299 3.299 1,771 -0.05(-1.43%)
Jan 23, 2018 3.347 3.347 3.347 3.347 1,741 +0.00(+0.00%)
Jan 22, 2018 3.340 3.347 3.340 3.347 3,256 +0.01(+0.34%)
Jan 19, 2018 3.251 3.347 3.251 3.335 3,020 +0.13(+4.12%)
Jan 18, 2018 3.155 3.203 3.155 3.203 2,379 +0.00(+0.15%)
Jan 17, 2018 3.155 3.198 3.108 3.198 2,857 +0.04(+1.36%)
Jan 16, 2018 3.108 3.155 3.108 3.155 6,146 -0.05(-1.49%)
Jan 12, 2018 3.203 3.203 3.203 0 +0.00(+0.15%)
Jan 11, 2018 3.155 3.203 3.155 3.198 1,969 -0.00(-0.15%)
Jan 10, 2018 3.203 3.203 3.179 3.203 1,554 -0.05(-1.47%)
Jan 09, 2018 3.203 3.288 3.203 3.251 2,059 +0.05(+1.49%)
Jan 08, 2018 3.442 3.442 3.203 3.203 13,380 -0.29(-8.22%)
Jan 05, 2018 3.108 3.490 3.108 3.490 7,897 +0.38(+12.31%)
Jan 04, 2018 3.203 3.251 3.108 3.108 2,880 -0.10(-2.99%)
Jan 03, 2018 3.340 3.340 3.108 3.203 25,456 +0.10(+3.08%)
Jan 02, 2018 3.251 3.108 3.108 2,437 -0.14(-4.41%)
Dec 29, 2017 3.251 3.251 3.251 0 +0.14(+4.62%)
Dec 28, 2017 3.394 3.394 3.108 3.108 10,319 -0.10(-2.99%)
Dec 27, 2017 3.394 3.394 3.203 3.203 3,541 -0.24(-6.94%)
Dec 26, 2017 3.490 3.490 3.347 3.442 6,610 -0.24(-6.49%)
Dec 22, 2017 3.681 3.681 3.442 3.681 5,956 +0.00(+0.00%)
Dec 21, 2017 3.442 3.825 3.442 3.681 6,575 +0.38(+11.59%)
Dec 20, 2017 3.442 3.538 3.275 3.299 3,244 -0.29(-8.00%)
Dec 19, 2017 3.251 3.586 3.251 3.586 5,380 +0.05(+1.35%)
Dec 18, 2017 3.155 3.538 3.155 3.538 8,323 +0.14(+4.23%)
Dec 15, 2017 3.245 3.442 3.065 3.394 11,215 +0.14(+4.41%)
Dec 14, 2017 2.945 3.299 2.945 3.251 6,201 +0.24(+7.94%)
Dec 13, 2017 3.012 3.060 2.869 3.012 13,558 +0.05(+1.61%)
Dec 12, 2017 3.060 3.203 2.964 2.964 21,396 -0.24(-7.46%)
Dec 11, 2017 3.251 3.299 3.060 3.203 10,496 -0.10(-2.90%)
Dec 08, 2017 3.347 3.347 3.203 3.299 2,172 -0.05(-1.43%)
Dec 07, 2017 3.442 3.442 3.347 3.347 3,997 -0.12(-3.45%)
Dec 06, 2017 3.466 3.466 3.466 3.466 37,350 +0.12(+3.57%)
Dec 05, 2017 3.574 3.574 3.299 3.347 2,273 -0.10(-2.78%)
Dec 04, 2017 3.442 3.155 3.442 1,718 -0.10(-2.70%)
Dec 01, 2017 3.500 3.538 3.347 3.538 910 +0.10(+2.78%)
Nov 30, 2017 3.590 3.607 3.442 3.442 3,400 -0.10(-2.70%)
Nov 29, 2017 3.538 3.538 3.529 3.538 7,712 +0.07(+1.93%)
Nov 28, 2017 3.471 3.471 3.471 3.471 662 +0.03(+0.83%)
Nov 27, 2017 3.453 3.538 3.358 3.442 7,836 -0.10(-2.70%)
Nov 24, 2017 3.526 3.538 3.442 3.538 1,230 +0.00(+0.00%)
Nov 22, 2017 3.633 3.633 3.538 3.538 1,212 +0.10(+2.78%)
Nov 21, 2017 3.586 3.633 3.442 3.442 1,433 -0.18(-5.01%)
Nov 20, 2017 3.538 3.633 3.538 3.624 3,541 +0.18(+5.27%)
Nov 17, 2017 3.633 3.633 3.442 3.442 1,580 -0.05(-1.37%)
Nov 16, 2017 3.394 3.490 3.394 3.490 952 +0.00(+0.00%)
Nov 15, 2017 3.633 3.633 3.490 3.490 1,006 +0.05(+1.39%)
Nov 14, 2017 3.490 3.633 3.394 3.442 2,432 +0.10(+2.86%)
Nov 10, 2017 3.347 3.347 3.347 5 +0.00(+0.00%)
Nov 09, 2017 3.347 3.347 3.347 3.347 659 +0.05(+1.45%)
Nov 08, 2017 3.490 3.490 3.299 3.299 1,411 +0.05(+1.47%)
Nov 07, 2017 3.251 3.251 3.251 3.251 200 -0.19(-5.56%)
Nov 06, 2017 3.442 3.490 3.442 3.442 9,170 +0.00(+0.00%)
Nov 03, 2017 3.490 3.490 3.358 3.442 1,404 -0.05(-1.37%)
Nov 02, 2017 3.490 3.490 2.945 3.490 4,530 -0.14(-3.95%)
Nov 01, 2017 3.538 3.633 3.394 3.633 10,082 +0.24(+7.04%)
Oct 30, 2017 3.394 3.394 3.394 43 +0.05(+1.43%)
Oct 27, 2017 3.108 3.347 3.108 3.347 2,810 +0.24(+7.69%)
Oct 26, 2017 3.060 3.108 3.060 3.108 680 +0.14(+4.84%)
Oct 25, 2017 3.108 3.108 2.907 2.964 13,053 -0.29(-8.82%)
Oct 24, 2017 3.251 3.251 3.198 3.251 1,857 +0.14(+4.62%)
Oct 23, 2017 3.060 3.299 3.060 3.108 9,417 -0.10(-2.99%)
Oct 20, 2017 3.155 3.203 3.060 3.203 2,815 +0.10(+3.17%)
Oct 19, 2017 3.105 3.105 3.105 3.105 841 -0.00(-0.09%)
Oct 18, 2017 3.251 3.394 3.108 3.108 10,967 -0.05(-1.52%)
Oct 16, 2017 3.155 3.155 3.155 28 -0.10(-2.94%)
Oct 13, 2017 3.108 3.251 3.108 3.251 1,407 +0.14(+4.62%)
Oct 12, 2017 3.222 3.299 3.108 3.108 6,184 -0.05(-1.52%)
Oct 11, 2017 3.251 3.251 3.108 3.155 2,328 -0.04(-1.20%)
Oct 10, 2017 3.251 3.251 3.155 3.194 2,384 -0.06(-1.76%)
Oct 06, 2017 3.251 3.251 3.251 28 +0.00(+0.00%)
Oct 05, 2017 3.251 3.299 3.108 3.251 13,673 +0.05(+1.49%)
Oct 04, 2017 3.112 3.203 3.112 3.203 4,159 +0.10(+3.08%)
Oct 03, 2017 3.203 3.203 3.108 3.108 4,570 -0.05(-1.52%)
Oct 02, 2017 3.108 3.203 3.108 3.155 11,558 +0.05(+1.54%)
Sep 29, 2017 3.108 3.108 3.012 3.108 5,512 +0.05(+1.56%)
Sep 28, 2017 3.060 3.060 3.060 3.060 1,472 +0.00(+0.00%)
Sep 27, 2017 3.060 3.060 3.012 3.060 2,698 -0.05(-1.54%)
Sep 26, 2017 3.155 3.155 3.108 3.108 1,004 +0.00(+0.00%)
Sep 25, 2017 3.101 3.108 3.084 3.108 1,535 -0.05(-1.52%)
Sep 22, 2017 3.155 3.155 3.108 3.155 1,365 +0.10(+3.12%)
Sep 21, 2017 3.060 3.155 3.060 3.060 2,499 -0.10(-3.03%)
Sep 20, 2017 3.108 3.155 3.074 3.155 2,221 +0.05(+1.54%)
Sep 19, 2017 3.155 3.155 3.108 3.108 1,777 -0.05(-1.52%)
Sep 18, 2017 3.108 3.155 3.060 3.155 7,119 +0.05(+1.54%)
Sep 15, 2017 3.155 3.155 3.060 3.108 2,481 -0.05(-1.52%)
Sep 14, 2017 3.155 3.203 3.066 3.155 4,090 +0.00(+0.00%)
Sep 13, 2017 3.155 3.155 3.060 3.155 3,048 -0.10(-2.94%)
Sep 12, 2017 3.203 3.251 3.155 3.251 1,454 +0.00(+0.00%)
Sep 11, 2017 3.251 3.251 3.203 3.251 1,002 -0.05(-1.45%)
Sep 08, 2017 3.203 3.299 3.203 3.299 1,655 +0.00(+0.00%)
Sep 07, 2017 3.299 3.299 3.251 3.299 4,287 +0.00(+0.00%)
Sep 06, 2017 3.203 3.299 3.203 3.299 1,885 +0.05(+1.47%)
Sep 05, 2017 3.203 3.299 3.155 3.251 5,007 +0.10(+3.03%)
Sep 01, 2017 3.240 3.251 3.240 3.155 2,696 +0.05(+1.54%)
Aug 31, 2017 3.251 3.251 3.108 3.108 7,315 -0.05(-1.52%)
Aug 30, 2017 3.214 3.251 3.155 3.155 1,534 +0.00(+0.00%)
Aug 29, 2017 3.251 3.251 3.155 3.155 5,139 +0.05(+1.54%)
Aug 28, 2017 3.251 3.251 3.108 3.108 2,834 -0.14(-4.23%)
Aug 25, 2017 3.251 3.251 3.245 3.245 559 -0.01(-0.19%)
Aug 24, 2017 3.251 3.251 3.160 3.251 1,943 +0.00(+0.00%)
Aug 23, 2017 3.251 3.251 3.251 3.251 420 +0.05(+1.49%)
Aug 22, 2017 3.299 3.299 3.203 3.203 535 +0.00(+0.00%)
Aug 21, 2017 3.251 3.299 3.203 3.203 543 -0.10(-2.90%)
Aug 18, 2017 3.299 3.299 3.299 3.299 204 +0.00(+0.00%)
Aug 17, 2017 3.299 3.299 3.299 3.299 155 +0.10(+2.99%)
Aug 16, 2017 3.203 3.203 3.203 3.203 211 -0.01(-0.30%)
Aug 15, 2017 3.203 3.299 3.203 3.213 1,725 +0.11(+3.39%)
Aug 14, 2017 3.251 3.251 3.108 3.108 1,265 +0.05(+1.56%)
Aug 11, 2017 3.347 3.347 3.060 3.060 1,080 -0.19(-5.88%)
Aug 10, 2017 3.394 3.394 3.203 3.251 1,570 +0.00(+0.00%)
Aug 09, 2017 3.371 3.394 3.299 3.251 2,374 -0.14(-4.23%)
Aug 08, 2017 3.351 3.394 3.351 3.394 1,698 +0.00(+0.00%)
Aug 07, 2017 3.251 3.442 3.251 3.394 636 -0.05(-1.39%)
Aug 02, 2017 3.442 3.442 3.442 171 +0.10(+2.86%)
Aug 01, 2017 3.490 3.490 3.347 3.347 535 -0.05(-1.41%)
Jul 31, 2017 3.394 3.490 3.299 3.394 3,990 -0.05(-1.39%)
Jul 27, 2017 3.442 3.442 3.442 401 +0.00(+0.00%)
Jul 26, 2017 3.442 3.490 3.347 3.442 1,564 +0.10(+2.86%)
Jul 25, 2017 3.490 3.490 3.347 3.347 3,231 -0.14(-4.11%)
Jul 24, 2017 3.490 3.490 3.394 3.490 1,262 +0.05(+1.39%)
Jul 21, 2017 3.442 3.442 3.442 3.442 1,474 -0.05(-1.37%)
Jul 20, 2017 3.442 3.490 3.394 3.490 940 +0.00(+0.00%)
Jul 19, 2017 3.347 3.347 3.347 3.490 391 +0.05(+1.39%)
Jul 18, 2017 3.394 3.442 3.394 3.442 507 +0.04(+1.11%)
Jul 17, 2017 3.442 3.442 3.404 3.404 773 -0.09(-2.45%)
Jul 14, 2017 3.399 3.490 3.399 3.490 1,064 +0.00(+0.00%)
Jul 13, 2017 3.203 3.490 3.203 3.490 3,039 +0.00(+0.00%)
Jul 12, 2017 3.538 3.538 3.490 3.490 3,118 +0.10(+2.82%)
Jul 11, 2017 3.538 3.538 3.394 3.394 784 -0.04(-1.25%)
Jul 10, 2017 3.399 3.437 3.399 3.437 789 -0.00(-0.14%)
Jul 07, 2017 3.394 3.586 3.347 3.442 5,254 -0.10(-2.70%)
Jul 06, 2017 3.514 3.586 3.511 3.538 1,093 -0.03(-0.77%)
Jul 05, 2017 3.442 3.565 3.442 3.565 1,227 -0.02(-0.57%)
Jul 03, 2017 3.586 3.586 3.586 3.586 633 +0.00(+0.00%)
Jun 30, 2017 3.347 3.586 3.347 3.586 4,053 +0.05(+1.35%)
Jun 29, 2017 3.581 3.581 3.519 3.538 1,237 +0.00(+0.00%)
Jun 27, 2017 3.538 3.538 3.538 115 +0.00(+0.00%)
Jun 26, 2017 3.538 3.538 3.490 3.538 1,018 +0.05(+1.37%)
Jun 23, 2017 3.490 3.586 3.442 3.490 2,021 -0.05(-1.35%)
Jun 22, 2017 3.442 3.586 3.442 3.538 2,363 +0.00(+0.00%)
Jun 21, 2017 3.538 3.538 3.538 3.538 614 +0.05(+1.37%)
Jun 20, 2017 3.538 3.538 3.490 3.490 979 +0.00(+0.00%)
Jun 19, 2017 3.442 3.538 3.442 3.490 1,592 +0.00(+0.00%)
Jun 16, 2017 3.442 3.538 3.394 3.490 5,691 +0.00(+0.00%)
Jun 15, 2017 3.586 3.586 3.490 3.490 1,240 -0.05(-1.35%)
Jun 14, 2017 3.442 3.538 3.442 3.538 2,946 -0.10(-2.63%)
Jun 13, 2017 3.586 3.633 3.538 3.633 2,131 +0.00(+0.00%)
Jun 12, 2017 3.523 3.633 3.490 3.633 1,365 +0.14(+4.11%)
Jun 09, 2017 3.633 3.633 3.442 3.490 7,160 -0.19(-5.19%)
Jun 08, 2017 3.681 3.681 3.681 3.681 139 +0.00(+0.00%)
Jun 07, 2017 3.657 3.681 3.648 3.681 1,257 +0.00(+0.00%)
Jun 06, 2017 3.633 3.681 3.596 3.681 3,791 +0.05(+1.32%)
Jun 05, 2017 3.617 3.633 3.586 3.633 1,726 +0.00(+0.00%)
Jun 02, 2017 3.586 3.633 3.586 3.633 720 +0.14(+4.11%)
Jun 01, 2017 3.633 3.633 3.490 3.490 4,871 +0.05(+1.39%)
May 31, 2017 3.538 3.633 3.442 3.442 6,107 -0.19(-5.26%)
May 30, 2017 3.490 3.633 3.490 3.633 1,366 +0.00(+0.00%)
May 26, 2017 3.586 3.633 3.586 3.633 1,065 +0.05(+1.33%)
May 25, 2017 3.586 3.586 3.490 3.586 2,156 +0.05(+1.35%)
May 23, 2017 3.538 3.538 3.538 0 +0.00(+0.00%)
May 22, 2017 3.538 3.586 3.538 3.538 1,078 -0.05(-1.33%)
May 19, 2017 3.490 3.586 3.442 3.586 5,255 +0.05(+1.35%)
May 18, 2017 3.538 3.538 3.538 3.538 579 +0.00(+0.00%)
May 16, 2017 3.538 3.538 3.538 58 +0.10(+2.78%)
May 15, 2017 3.442 3.473 3.394 3.442 7,127 +0.05(+1.41%)
May 12, 2017 3.490 3.490 3.394 3.394 563 -0.10(-2.74%)
May 11, 2017 3.490 3.538 3.490 3.490 2,115 -0.10(-2.67%)
May 09, 2017 3.586 3.586 3.586 23 -0.05(-1.32%)
May 05, 2017 3.633 3.633 3.633 157 +0.07(+2.00%)
May 04, 2017 3.586 3.586 3.538 3.562 6,468 +0.02(+0.69%)
May 03, 2017 3.538 3.538 3.538 3.538 211 +0.00(+0.00%)
May 02, 2017 3.490 3.586 3.490 3.538 5,047 -0.14(-3.90%)
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.