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 (%)
Sep 30, 2014 5.254 5.254 5.138 5.167 194,011 -0.11(-2.11%)
Sep 29, 2014 5.254 5.351 5.244 5.278 102,813 -0.02(-0.37%)
Sep 26, 2014 5.138 5.317 5.138 5.298 76,428 +0.17(+3.31%)
Sep 25, 2014 5.182 5.211 5.041 5.128 111,203 -0.06(-1.21%)
Sep 24, 2014 5.211 5.225 5.157 5.191 82,086 -0.00(-0.09%)
Sep 23, 2014 5.162 5.274 5.138 5.196 119,688 +0.00(+0.00%)
Sep 22, 2014 5.278 5.283 5.157 5.196 104,378 -0.11(-2.01%)
Sep 19, 2014 5.143 5.346 5.128 5.303 204,084 +0.17(+3.40%)
Sep 18, 2014 5.225 5.274 5.109 5.128 54,012 -0.07(-1.30%)
Sep 17, 2014 5.114 5.211 5.114 5.196 98,702 +0.09(+1.71%)
Sep 16, 2014 4.988 5.119 4.949 5.109 102,390 +0.12(+2.43%)
Sep 15, 2014 5.172 5.172 4.981 4.988 151,777 -0.21(-4.10%)
Sep 12, 2014 5.380 5.380 5.186 5.201 234,828 -0.17(-3.16%)
Sep 11, 2014 5.467 5.516 5.366 5.370 122,524 -0.13(-2.38%)
Sep 10, 2014 5.487 5.516 5.448 5.501 153,646 +0.03(+0.53%)
Sep 09, 2014 5.559 5.559 5.448 5.472 110,978 -0.08(-1.48%)
Sep 08, 2014 5.530 5.637 5.458 5.554 195,047 +0.01(+0.17%)
Sep 05, 2014 5.506 5.617 5.504 5.545 121,993 +0.02(+0.44%)
Sep 04, 2014 5.472 5.569 5.472 5.521 144,746 +0.05(+0.89%)
Sep 03, 2014 5.598 5.613 5.458 5.472 67,724 -0.12(-2.08%)
Sep 02, 2014 5.574 5.632 5.530 5.588 94,881 +0.01(+0.17%)
Aug 29, 2014 5.569 5.579 5.579 5.579 80,536 +0.01(+0.17%)
Aug 28, 2014 5.545 5.598 5.521 5.569 73,308 +0.00(+0.00%)
Aug 27, 2014 5.535 5.608 5.489 5.569 63,113 +0.03(+0.52%)
Aug 26, 2014 5.482 5.559 5.441 5.540 56,583 +0.09(+1.60%)
Aug 25, 2014 5.496 5.535 5.443 5.453 86,776 -0.02(-0.44%)
Aug 22, 2014 5.448 5.540 5.421 5.477 73,721 +0.00(+0.00%)
Aug 21, 2014 5.366 5.487 5.327 5.477 82,152 +0.09(+1.71%)
Aug 20, 2014 5.448 5.516 5.351 5.385 216,575 -0.09(-1.68%)
Aug 19, 2014 5.482 5.521 5.467 5.477 67,561 -0.02(-0.35%)
Aug 18, 2014 5.472 5.550 5.428 5.496 87,346 +0.06(+1.07%)
Aug 15, 2014 5.477 5.496 5.424 5.438 150,957 -0.02(-0.35%)
Aug 14, 2014 5.448 5.472 5.409 5.458 57,277 +0.01(+0.18%)
Aug 13, 2014 5.370 5.467 5.370 5.448 85,019 +0.09(+1.63%)
Aug 12, 2014 5.394 5.399 5.341 5.361 83,670 -0.04(-0.71%)
Aug 11, 2014 5.471 5.471 5.366 5.399 84,173 -0.03(-0.53%)
Aug 08, 2014 5.418 5.500 5.399 5.428 93,874 -0.00(-0.09%)
Aug 07, 2014 5.471 5.543 5.414 5.433 56,813 -0.04(-0.70%)
Aug 06, 2014 5.404 5.548 5.404 5.471 116,125 +0.04(+0.80%)
Aug 05, 2014 5.832 5.832 5.351 5.428 496,883 +0.36(+7.01%)
Aug 04, 2014 5.024 5.072 4.904 5.072 100,467 +0.06(+1.25%)
Aug 01, 2014 5.072 5.072 4.933 5.010 172,132 -0.06(-1.23%)
Jul 31, 2014 5.063 5.120 5.000 5.072 280,356 -0.04(-0.75%)
Jul 30, 2014 5.293 5.293 5.000 5.111 257,244 -0.18(-3.36%)
Jul 29, 2014 5.433 5.616 5.245 5.289 124,326 -0.10(-1.87%)
Jul 28, 2014 5.346 5.409 5.265 5.390 67,723 +0.05(+0.99%)
Jul 25, 2014 5.385 5.428 5.293 5.337 97,917 -0.12(-2.20%)
Jul 24, 2014 5.385 5.543 5.366 5.457 138,089 +0.08(+1.52%)
Jul 23, 2014 5.418 5.601 5.361 5.375 110,339 -0.03(-0.53%)
Jul 22, 2014 5.298 5.409 5.298 5.404 94,148 +0.13(+2.55%)
Jul 21, 2014 5.428 5.428 5.101 5.269 154,725 -0.19(-3.52%)
Jul 18, 2014 5.197 5.471 5.197 5.462 118,879 +0.25(+4.70%)
Jul 17, 2014 5.481 5.534 5.173 5.216 178,359 -0.29(-5.24%)
Jul 16, 2014 5.519 5.616 5.452 5.505 72,007 +0.04(+0.70%)
Jul 15, 2014 5.630 5.664 5.457 5.466 95,985 -0.17(-3.07%)
Jul 14, 2014 5.577 5.673 5.495 5.640 103,706 +0.13(+2.36%)
Jul 11, 2014 5.539 5.577 5.399 5.510 62,754 -0.03(-0.61%)
Jul 10, 2014 5.529 5.601 5.457 5.543 82,284 -0.02(-0.43%)
Jul 09, 2014 5.673 5.692 5.447 5.567 129,585 -0.09(-1.53%)
Jul 08, 2014 5.688 5.692 5.486 5.654 105,946 -0.04(-0.76%)
Jul 07, 2014 5.779 5.817 5.662 5.697 109,657 -0.11(-1.82%)
Jul 03, 2014 5.721 5.803 5.803 5.803 93,181 +0.12(+2.03%)
Jul 02, 2014 5.745 5.769 5.678 5.688 94,939 -0.04(-0.76%)
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.