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 (%)
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%)
Jul 01, 2014 5.726 5.851 5.721 5.731 196,307 +0.03(+0.59%)
Jun 30, 2014 5.736 5.773 5.606 5.697 159,548 -0.07(-1.25%)
Jun 27, 2014 5.606 5.784 5.606 5.769 294,113 +0.13(+2.39%)
Jun 26, 2014 5.798 5.798 5.596 5.635 96,226 -0.13(-2.33%)
Jun 25, 2014 5.481 5.779 5.481 5.769 168,311 +0.25(+4.44%)
Jun 24, 2014 5.683 5.813 5.505 5.524 128,114 -0.19(-3.28%)
Jun 23, 2014 5.539 5.728 5.466 5.712 116,647 +0.19(+3.39%)
Jun 20, 2014 5.553 5.553 5.409 5.524 266,743 -0.00(-0.09%)
Jun 19, 2014 5.553 5.577 5.481 5.529 149,386 -0.00(-0.09%)
Jun 18, 2014 5.505 5.567 5.462 5.534 123,688 +0.04(+0.70%)
Jun 17, 2014 5.505 5.567 5.491 5.495 85,596 -0.03(-0.52%)
Jun 16, 2014 5.601 5.635 5.476 5.524 76,359 -0.08(-1.37%)
Jun 13, 2014 5.702 5.702 5.558 5.601 82,199 -0.08(-1.35%)
Jun 12, 2014 5.750 5.789 5.644 5.678 63,604 -0.09(-1.58%)
Jun 11, 2014 5.875 5.875 5.745 5.769 109,012 -0.09(-1.56%)
Jun 10, 2014 5.856 5.890 5.813 5.861 77,912 +0.09(+1.50%)
Jun 06, 2014 5.827 5.969 5.726 5.774 161,221 -0.01(-0.25%)
Jun 05, 2014 5.582 5.803 5.553 5.789 169,628 +0.22(+3.97%)
Jun 04, 2014 5.616 5.674 5.534 5.567 183,599 -0.07(-1.28%)
Jun 03, 2014 5.640 5.673 5.553 5.640 178,857 -0.01(-0.26%)
Jun 02, 2014 5.673 5.721 5.563 5.654 254,804 -0.01(-0.17%)
May 30, 2014 5.616 5.697 5.570 5.664 163,178 +0.05(+0.94%)
May 29, 2014 5.673 5.692 5.495 5.611 323,028 -0.06(-1.10%)
May 28, 2014 5.558 5.683 5.409 5.673 295,935 +0.12(+2.16%)
May 27, 2014 5.471 5.673 5.385 5.553 762,516 +0.13(+2.48%)
May 23, 2014 5.649 5.418 5.418 5.418 568,450 +0.05(+0.90%)
May 22, 2014 5.035 5.404 5.035 5.370 754,716 +0.34(+6.74%)
May 21, 2014 4.925 5.163 4.857 5.031 415,419 +0.12(+2.42%)
May 20, 2014 5.108 5.146 4.836 4.913 428,451 -0.21(-4.14%)
May 19, 2014 5.040 5.163 5.002 5.124 472,055 +0.19(+3.78%)
May 16, 2014 4.870 4.959 4.849 4.938 268,830 +0.14(+2.92%)
May 15, 2014 4.832 4.857 4.735 4.798 166,231 -0.06(-1.22%)
May 14, 2014 4.824 4.925 4.696 4.857 300,095 +0.04(+0.79%)
May 13, 2014 4.962 4.975 4.809 4.819 216,626 -0.15(-2.97%)
May 12, 2014 4.925 5.152 4.891 4.967 260,596 +0.06(+1.20%)
May 09, 2014 4.731 4.941 4.731 4.908 140,919 +0.16(+3.28%)
May 08, 2014 4.693 4.815 4.634 4.752 289,346 +0.03(+0.71%)
May 07, 2014 4.554 4.731 4.466 4.718 196,032 +0.16(+3.60%)
May 06, 2014 4.706 4.731 4.533 4.554 193,392 -0.16(-3.31%)
May 05, 2014 4.626 4.760 4.575 4.710 181,131 +0.02(+0.45%)
May 02, 2014 4.714 4.790 4.651 4.689 98,028 -0.03(-0.62%)
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.