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 29, 2017 4.700 4.750 4.600 4.600 15,915 -0.05(-1.08%)
Sep 28, 2017 4.450 4.750 4.450 4.650 40,048 +0.10(+2.20%)
Sep 27, 2017 4.700 4.750 4.500 4.550 43,602 -0.10(-2.15%)
Sep 26, 2017 4.700 4.850 4.650 4.650 36,934 -0.10(-2.11%)
Sep 25, 2017 4.500 4.800 4.500 4.750 50,409 +0.30(+6.74%)
Sep 22, 2017 4.450 4.550 4.450 4.450 33,807 -0.05(-1.11%)
Sep 21, 2017 4.550 4.550 4.400 4.500 52,362 +0.00(+0.00%)
Sep 20, 2017 4.500 4.600 4.450 4.500 29,469 +0.00(+0.00%)
Sep 19, 2017 4.500 4.500 4.450 4.500 25,478 +0.05(+1.12%)
Sep 18, 2017 4.550 4.558 4.450 4.450 42,262 -0.05(-1.11%)
Sep 15, 2017 4.650 4.650 4.500 4.500 36,105 -0.10(-2.17%)
Sep 14, 2017 4.700 4.700 4.500 4.600 16,852 -0.05(-1.08%)
Sep 13, 2017 4.567 4.700 4.567 4.650 9,665 +0.15(+3.33%)
Sep 12, 2017 4.500 4.750 4.400 4.500 26,455 +0.00(+0.00%)
Sep 11, 2017 4.600 4.700 4.450 4.500 64,075 -0.05(-1.10%)
Sep 08, 2017 4.700 4.796 4.550 4.550 35,431 -0.10(-2.15%)
Sep 07, 2017 4.850 4.850 4.615 4.650 47,875 -0.10(-2.11%)
Sep 06, 2017 4.950 4.950 4.700 4.750 25,056 -0.15(-3.06%)
Sep 05, 2017 5.100 5.100 4.900 4.900 12,973 -0.15(-2.97%)
Sep 01, 2017 5.000 5.100 5.000 5.050 5,230 +0.05(+1.00%)
Aug 31, 2017 5.050 5.100 4.956 5.000 22,903 +0.00(+0.00%)
Aug 30, 2017 5.100 5.100 5.000 5.000 12,499 -0.05(-0.99%)
Aug 29, 2017 4.900 5.100 4.800 5.050 15,810 +0.10(+2.02%)
Aug 28, 2017 5.000 5.100 4.900 4.950 14,172 +0.00(+0.00%)
Aug 25, 2017 4.834 4.950 4.800 4.950 10,971 +0.20(+4.21%)
Aug 24, 2017 4.652 4.800 4.650 4.750 59,446 +0.15(+3.26%)
Aug 23, 2017 4.650 4.750 4.600 4.600 25,467 -0.05(-1.08%)
Aug 22, 2017 4.650 4.731 4.650 4.650 7,433 +0.00(+0.00%)
Aug 21, 2017 4.900 4.900 4.650 4.650 15,901 -0.25(-5.10%)
Aug 18, 2017 4.800 4.900 4.800 4.900 6,624 +0.10(+2.08%)
Aug 17, 2017 4.850 4.850 4.750 4.800 8,765 +0.00(+0.00%)
Aug 16, 2017 4.750 4.900 4.750 4.800 12,235 +0.05(+1.05%)
Aug 15, 2017 4.968 4.968 4.750 4.750 32,480 -0.25(-5.00%)
Aug 14, 2017 4.900 5.100 4.850 5.000 9,939 +0.10(+2.04%)
Aug 11, 2017 4.750 5.000 4.750 4.900 29,953 -0.10(-2.00%)
Aug 10, 2017 4.950 5.100 4.950 5.000 28,852 +0.00(+0.00%)
Aug 09, 2017 4.900 5.050 4.900 5.000 28,227 +0.00(+0.00%)
Aug 08, 2017 5.000 5.050 4.950 5.000 27,557 +0.05(+1.01%)
Aug 07, 2017 4.950 5.100 4.900 4.950 83,926 +0.05(+1.02%)
Aug 04, 2017 5.000 5.071 4.850 4.900 53,140 -0.07(-1.51%)
Aug 03, 2017 5.200 5.200 4.950 4.975 75,842 -0.23(-4.33%)
Aug 02, 2017 5.250 5.300 5.200 5.200 40,072 -0.10(-1.89%)
Aug 01, 2017 5.250 5.350 5.250 5.300 9,585 +0.00(+0.00%)
Jul 31, 2017 5.250 5.450 5.250 5.300 14,663 +0.05(+0.95%)
Jul 28, 2017 5.250 5.400 5.250 5.250 5,746 -0.05(-0.94%)
Jul 27, 2017 5.300 5.300 5.250 5.300 7,060 +0.00(+0.00%)
Jul 26, 2017 5.250 5.350 5.200 5.300 18,581 +0.05(+0.95%)
Jul 25, 2017 5.400 5.400 5.250 5.250 14,745 +0.00(+0.00%)
Jul 24, 2017 5.400 5.400 5.250 5.250 11,014 -0.15(-2.78%)
Jul 21, 2017 5.250 5.450 5.250 5.400 50,846 +0.15(+2.86%)
Jul 20, 2017 5.300 5.350 5.250 5.250 11,857 -0.10(-1.87%)
Jul 19, 2017 5.250 5.400 5.250 5.350 17,632 +0.10(+1.90%)
Jul 18, 2017 5.300 5.400 5.250 5.250 15,387 +0.00(+0.00%)
Jul 17, 2017 5.400 5.450 5.250 5.250 71,993 -0.15(-2.78%)
Jul 14, 2017 5.500 5.550 5.400 5.400 10,659 -0.05(-0.92%)
Jul 13, 2017 5.400 5.550 5.350 5.450 4,727 +0.05(+0.93%)
Jul 12, 2017 5.550 5.600 5.400 5.400 17,093 -0.10(-1.82%)
Jul 11, 2017 5.350 5.500 5.350 5.500 3,489 +0.15(+2.80%)
Jul 10, 2017 5.450 5.500 5.350 5.350 10,202 -0.10(-1.83%)
Jul 07, 2017 5.400 5.450 5.400 5.450 2,475 +0.05(+0.93%)
Jul 06, 2017 5.450 5.550 5.400 5.400 8,693 -0.10(-1.82%)
Jul 05, 2017 5.500 5.600 5.450 5.500 6,300 +0.00(+0.00%)
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.