Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

A.H. Belo Corp (NY: AHC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2015 5.641 5.641 5.300 5.312 176,003 -0.39(-6.82%)
Jan 29, 2015 5.518 5.724 5.465 5.700 69,251 +0.18(+3.31%)
Jan 28, 2015 5.588 5.659 5.453 5.518 108,195 -0.06(-1.16%)
Jan 27, 2015 5.659 5.712 5.565 5.582 82,923 -0.15(-2.67%)
Jan 26, 2015 5.524 5.747 5.359 5.736 194,309 +0.19(+3.51%)
Jan 23, 2015 5.635 5.665 5.512 5.541 87,758 -0.08(-1.36%)
Jan 22, 2015 5.465 5.662 5.423 5.618 158,884 +0.19(+3.58%)
Jan 21, 2015 5.553 5.605 5.400 5.423 121,753 -0.16(-2.85%)
Jan 20, 2015 5.765 5.800 5.430 5.582 156,834 -0.17(-2.97%)
Jan 16, 2015 5.747 5.882 5.736 5.753 121,881 -0.03(-0.51%)
Jan 15, 2015 5.977 5.977 5.718 5.783 102,995 -0.16(-2.68%)
Jan 14, 2015 6.012 6.089 5.812 5.942 161,939 -0.09(-1.56%)
Jan 13, 2015 6.224 6.289 5.953 6.036 89,102 -0.12(-2.01%)
Jan 12, 2015 6.165 6.214 6.059 6.160 96,563 +0.01(+0.19%)
Jan 09, 2015 6.124 6.207 6.112 6.148 132,598 +0.03(+0.48%)
Jan 08, 2015 6.124 6.200 6.065 6.118 69,584 +0.04(+0.58%)
Jan 07, 2015 6.048 6.136 5.971 6.083 106,684 +0.08(+1.27%)
Jan 06, 2015 6.383 6.383 5.934 6.006 107,305 -0.32(-5.03%)
Jan 05, 2015 6.112 6.430 6.071 6.324 504,206 +0.19(+3.07%)
Jan 02, 2015 6.154 6.189 5.989 6.136 115,334 +0.02(+0.39%)
Dec 31, 2014 6.354 6.112 6.112 6.112 153,854 -0.24(-3.80%)
Dec 30, 2014 6.436 6.466 6.218 6.354 171,834 -0.06(-0.92%)
Dec 29, 2014 6.324 6.501 6.307 6.413 207,786 +0.11(+1.78%)
Dec 26, 2014 6.383 6.383 6.183 6.301 174,746 -0.08(-1.29%)
Dec 24, 2014 6.437 6.383 6.383 6.383 347,380 -0.01(-0.23%)
Dec 23, 2014 6.218 6.432 6.218 6.398 205,579 +0.22(+3.63%)
Dec 22, 2014 6.208 6.354 6.164 6.174 232,535 +0.00(+0.08%)
Dec 19, 2014 6.032 6.218 5.983 6.169 287,853 +0.13(+2.18%)
Dec 18, 2014 6.218 6.227 6.018 6.037 239,522 -0.08(-1.35%)
Dec 17, 2014 5.964 6.203 5.901 6.120 409,112 +0.19(+3.12%)
Dec 16, 2014 5.935 6.281 5.925 5.935 283,490 -0.01(-0.25%)
Dec 15, 2014 6.144 6.232 5.949 5.949 226,664 -0.03(-0.49%)
Dec 12, 2014 6.096 6.257 5.974 5.979 191,481 +0.03(+0.57%)
Dec 11, 2014 6.061 6.135 5.915 5.944 102,317 -0.09(-1.46%)
Dec 10, 2014 6.076 6.315 6.027 6.032 139,167 -0.05(-0.80%)
Dec 09, 2014 5.759 6.096 5.686 6.081 138,494 +0.27(+4.61%)
Dec 08, 2014 6.037 6.071 5.808 5.813 71,106 -0.22(-3.72%)
Dec 05, 2014 5.940 6.086 5.925 6.037 90,283 +0.11(+1.81%)
Dec 04, 2014 5.959 6.013 5.920 5.930 74,059 -0.02(-0.41%)
Dec 03, 2014 5.959 6.037 5.954 5.954 126,293 +0.00(+0.00%)
Dec 02, 2014 5.774 6.066 5.774 5.954 557,957 +0.20(+3.39%)
Dec 01, 2014 5.832 5.886 5.740 5.759 79,317 -0.09(-1.58%)
Nov 28, 2014 5.935 5.979 5.827 5.852 94,639 -0.06(-1.07%)
Nov 26, 2014 5.876 5.915 5.915 5.915 68,081 +0.05(+0.83%)
Nov 25, 2014 5.706 5.891 5.632 5.866 50,327 +0.18(+3.17%)
Nov 24, 2014 5.603 5.706 5.603 5.686 79,780 +0.10(+1.75%)
Nov 21, 2014 5.745 5.745 5.511 5.588 87,224 -0.09(-1.55%)
Nov 20, 2014 5.681 5.779 5.667 5.676 69,935 -0.01(-0.17%)
Nov 19, 2014 5.818 5.818 5.657 5.686 54,582 -0.14(-2.43%)
Nov 18, 2014 5.715 5.876 5.715 5.827 145,942 +0.13(+2.31%)
Nov 17, 2014 5.613 5.759 5.584 5.696 142,897 +0.05(+0.95%)
Nov 14, 2014 5.569 5.662 5.540 5.642 108,754 +0.07(+1.22%)
Nov 13, 2014 5.564 5.608 5.515 5.574 80,182 +0.00(+0.09%)
Nov 12, 2014 5.559 5.603 5.496 5.569 41,640 +0.00(+0.09%)
Nov 11, 2014 5.530 5.617 5.504 5.564 65,473 -0.01(-0.17%)
Nov 10, 2014 5.603 5.734 5.424 5.574 90,921 -0.04(-0.78%)
Nov 07, 2014 5.545 5.627 5.525 5.617 66,991 +0.04(+0.69%)
Nov 06, 2014 5.569 5.593 5.525 5.579 62,863 +0.02(+0.44%)
Nov 05, 2014 5.482 5.588 5.482 5.554 54,248 +0.10(+1.77%)
Nov 04, 2014 5.564 5.613 5.453 5.458 64,612 -0.11(-2.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.