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 (%)
Feb 28, 2014 4.440 4.765 4.390 4.647 507,042 +0.23(+5.14%)
Feb 27, 2014 4.382 4.449 4.344 4.419 214,692 +0.03(+0.57%)
Feb 26, 2014 4.407 4.453 4.336 4.394 267,852 -0.02(-0.38%)
Feb 25, 2014 4.424 4.453 4.398 4.411 180,715 -0.04(-0.85%)
Feb 24, 2014 4.339 4.504 4.331 4.449 419,940 +0.11(+2.52%)
Feb 21, 2014 4.264 4.386 4.264 4.339 435,305 +0.05(+1.08%)
Feb 20, 2014 4.146 4.293 4.146 4.293 247,346 +0.16(+3.87%)
Feb 19, 2014 4.217 4.255 4.074 4.133 298,489 -0.13(-2.96%)
Feb 18, 2014 4.083 4.384 4.053 4.260 524,414 +0.24(+5.86%)
Feb 14, 2014 3.746 4.024 4.024 4.024 197,909 +0.28(+7.42%)
Feb 13, 2014 3.489 3.813 3.413 3.746 358,515 +0.23(+6.46%)
Feb 12, 2014 3.355 3.519 3.355 3.519 150,050 +0.16(+4.89%)
Feb 11, 2014 3.350 3.417 3.285 3.355 131,612 +0.00(+0.12%)
Feb 10, 2014 3.263 3.350 3.238 3.350 114,442 +0.10(+2.94%)
Feb 07, 2014 3.217 3.271 3.207 3.255 201,854 +0.02(+0.64%)
Feb 06, 2014 3.280 3.300 3.217 3.234 115,454 -0.02(-0.77%)
Feb 05, 2014 3.267 3.334 3.250 3.259 163,163 -0.03(-1.01%)
Feb 04, 2014 3.284 3.305 3.230 3.292 184,353 +0.01(+0.38%)
Feb 03, 2014 3.334 3.334 3.255 3.280 288,582 -0.05(-1.50%)
Jan 31, 2014 3.242 3.355 3.242 3.330 313,812 +0.01(+0.38%)
Jan 30, 2014 3.288 3.375 3.250 3.317 141,273 +0.07(+2.05%)
Jan 29, 2014 3.280 3.309 3.246 3.250 137,870 -0.06(-1.76%)
Jan 28, 2014 3.267 3.359 3.267 3.309 162,587 +0.04(+1.28%)
Jan 27, 2014 3.288 3.338 3.230 3.267 111,857 -0.00(-0.13%)
Jan 24, 2014 3.342 3.371 3.246 3.271 137,165 -0.10(-2.97%)
Jan 23, 2014 3.384 3.388 3.334 3.371 192,216 -0.01(-0.37%)
Jan 22, 2014 3.375 3.405 3.338 3.384 210,939 +0.01(+0.25%)
Jan 21, 2014 3.384 3.396 3.330 3.375 113,400 +0.02(+0.62%)
Jan 17, 2014 3.367 3.355 3.355 3.355 92,388 -0.02(-0.62%)
Jan 16, 2014 3.375 3.400 3.355 3.375 121,591 -0.03(-0.74%)
Jan 15, 2014 3.350 3.438 3.350 3.400 408,558 +0.05(+1.49%)
Jan 14, 2014 3.175 3.417 3.175 3.350 477,986 +0.20(+6.35%)
Jan 13, 2014 3.134 3.175 3.105 3.150 96,017 +0.02(+0.67%)
Jan 10, 2014 3.113 3.146 3.088 3.130 33,221 +0.02(+0.81%)
Jan 09, 2014 3.175 3.175 3.105 3.105 40,876 -0.05(-1.59%)
Jan 08, 2014 3.205 3.209 3.146 3.155 31,877 -0.05(-1.56%)
Jan 07, 2014 3.180 3.263 3.159 3.205 73,839 +0.03(+1.05%)
Jan 06, 2014 3.163 3.209 3.125 3.171 72,209 +0.03(+1.06%)
Jan 03, 2014 3.088 3.225 3.071 3.138 129,265 +0.05(+1.62%)
Jan 02, 2014 3.096 3.121 3.075 3.088 59,659 -0.02(-0.80%)
Dec 31, 2013 3.213 3.113 3.113 3.113 60,712 -0.09(-2.86%)
Dec 30, 2013 3.088 3.225 3.088 3.205 58,754 +0.09(+2.95%)
Dec 27, 2013 3.184 3.184 3.100 3.113 48,853 -0.05(-1.71%)
Dec 26, 2013 3.250 3.250 3.142 3.167 65,819 -0.07(-2.06%)
Dec 24, 2013 3.246 3.250 3.205 3.234 32,916 +0.00(+0.00%)
Dec 23, 2013 3.213 3.283 3.213 3.234 73,579 +0.01(+0.39%)
Dec 20, 2013 3.134 3.250 3.125 3.221 491,943 +0.10(+3.20%)
Dec 19, 2013 3.150 3.163 3.088 3.121 128,960 -0.04(-1.32%)
Dec 18, 2013 3.142 3.167 3.075 3.163 142,002 +0.03(+0.93%)
Dec 17, 2013 3.159 3.159 3.100 3.134 94,049 -0.02(-0.53%)
Dec 16, 2013 3.113 3.167 3.113 3.150 99,465 +0.04(+1.20%)
Dec 13, 2013 3.117 3.155 3.100 3.113 55,637 -0.00(-0.13%)
Dec 12, 2013 3.092 3.167 3.063 3.117 59,848 +0.02(+0.81%)
Dec 11, 2013 3.138 3.142 3.042 3.092 249,783 -0.06(-1.85%)
Dec 10, 2013 3.146 3.200 3.113 3.150 82,732 +0.00(+0.13%)
Dec 09, 2013 3.217 3.238 3.123 3.146 113,695 -0.06(-1.82%)
Dec 06, 2013 3.167 3.234 3.138 3.205 125,828 +0.08(+2.53%)
Dec 05, 2013 3.167 3.167 3.042 3.125 132,317 -0.05(-1.57%)
Dec 04, 2013 3.188 3.271 3.084 3.175 118,358 -0.02(-0.65%)
Dec 03, 2013 3.121 3.205 3.121 3.196 99,487 +0.06(+1.99%)
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.