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 (%)
Oct 31, 2016 4.281 4.281 4.119 4.119 77,459 -0.16(-3.79%)
Oct 28, 2016 4.151 4.346 4.119 4.281 57,772 +0.13(+3.12%)
Oct 27, 2016 4.346 4.346 4.086 4.151 132,007 -0.19(-4.48%)
Oct 26, 2016 4.443 4.443 4.281 4.346 13,547 -0.06(-1.47%)
Oct 25, 2016 4.475 4.508 4.410 4.410 44,552 -0.06(-1.45%)
Oct 24, 2016 4.508 4.637 4.443 4.475 41,538 -0.03(-0.72%)
Oct 21, 2016 4.540 4.573 4.443 4.508 53,285 -0.03(-0.71%)
Oct 20, 2016 4.573 4.610 4.489 4.540 53,857 -0.06(-1.41%)
Oct 19, 2016 4.605 4.670 4.508 4.605 26,427 -0.03(-0.70%)
Oct 18, 2016 4.573 4.670 4.518 4.637 52,072 +0.10(+2.14%)
Oct 17, 2016 4.670 4.670 4.410 4.540 47,903 -0.07(-1.55%)
Oct 14, 2016 4.689 4.715 4.573 4.612 36,939 -0.09(-1.93%)
Oct 13, 2016 4.761 4.761 4.650 4.702 28,307 -0.01(-0.14%)
Oct 12, 2016 4.702 4.839 4.702 4.709 10,713 -0.01(-0.14%)
Oct 11, 2016 4.650 4.754 4.650 4.715 44,784 +0.06(+1.39%)
Oct 10, 2016 4.715 4.754 4.637 4.650 36,399 -0.08(-1.65%)
Oct 07, 2016 4.709 4.751 4.666 4.728 37,513 -0.03(-0.55%)
Oct 06, 2016 4.709 4.826 4.709 4.754 18,974 +0.02(+0.41%)
Oct 05, 2016 4.774 4.819 4.715 4.735 67,324 -0.02(-0.41%)
Oct 04, 2016 4.767 4.839 4.650 4.754 64,158 -0.03(-0.54%)
Oct 03, 2016 4.670 4.833 4.670 4.780 85,937 +0.01(+0.27%)
Sep 30, 2016 4.715 4.858 4.644 4.767 60,945 +0.03(+0.55%)
Sep 29, 2016 4.923 4.923 4.709 4.741 68,794 -0.16(-3.18%)
Sep 28, 2016 4.968 4.968 4.832 4.897 165,511 -0.04(-0.79%)
Sep 27, 2016 4.845 5.054 4.845 4.936 83,217 +0.13(+2.70%)
Sep 26, 2016 5.092 5.156 4.728 4.806 237,445 -0.25(-4.88%)
Sep 23, 2016 4.670 5.124 4.508 5.053 392,782 +0.58(+13.06%)
Sep 22, 2016 4.495 4.599 4.456 4.469 26,700 -0.06(-1.29%)
Sep 21, 2016 4.534 4.540 4.436 4.527 26,813 -0.01(-0.14%)
Sep 20, 2016 4.423 4.534 4.372 4.534 105,467 +0.16(+3.71%)
Sep 19, 2016 4.281 4.404 4.281 4.372 46,604 +0.09(+2.12%)
Sep 16, 2016 4.067 4.359 4.054 4.281 126,694 +0.20(+4.93%)
Sep 15, 2016 4.080 4.119 4.028 4.080 21,939 +0.02(+0.48%)
Sep 14, 2016 4.034 4.080 3.918 4.060 45,723 +0.03(+0.81%)
Sep 13, 2016 4.151 4.164 4.021 4.028 61,231 -0.11(-2.66%)
Sep 12, 2016 4.132 4.196 4.073 4.138 77,334 +0.00(+0.00%)
Sep 09, 2016 4.047 4.183 4.034 4.138 67,184 +0.05(+1.27%)
Sep 08, 2016 4.060 4.106 4.034 4.086 51,060 +0.03(+0.80%)
Sep 07, 2016 4.054 4.138 4.041 4.054 104,037 +0.03(+0.81%)
Sep 06, 2016 4.054 4.125 3.956 4.021 91,430 +0.03(+0.81%)
Sep 02, 2016 4.015 3.989 3.989 3.989 92,506 -0.02(-0.49%)
Sep 01, 2016 4.041 4.093 4.008 4.008 59,057 -0.05(-1.12%)
Aug 31, 2016 3.927 4.054 3.853 4.054 54,461 +0.17(+4.34%)
Aug 30, 2016 3.956 3.963 3.879 3.885 196,857 -0.07(-1.80%)
Aug 29, 2016 3.905 3.956 3.859 3.956 84,392 +0.08(+2.18%)
Aug 26, 2016 3.885 3.976 3.853 3.872 24,353 -0.04(-1.00%)
Aug 25, 2016 3.956 3.989 3.879 3.911 75,408 -0.05(-1.15%)
Aug 24, 2016 3.853 3.956 3.853 3.956 66,625 +0.08(+2.18%)
Aug 23, 2016 3.827 3.879 3.820 3.872 15,906 +0.07(+1.88%)
Aug 22, 2016 3.853 3.872 3.773 3.801 15,417 -0.05(-1.18%)
Aug 19, 2016 3.794 3.872 3.788 3.846 12,195 +0.05(+1.37%)
Aug 18, 2016 3.781 3.807 3.781 3.794 10,131 -0.01(-0.34%)
Aug 17, 2016 3.807 3.807 3.755 3.807 39,162 +0.00(+0.00%)
Aug 16, 2016 3.716 3.807 3.697 3.807 61,344 +0.08(+2.09%)
Aug 15, 2016 3.768 3.866 3.695 3.729 81,100 -0.06(-1.71%)
Aug 12, 2016 3.814 3.814 3.704 3.794 85,203 +0.01(+0.17%)
Aug 11, 2016 3.814 3.866 3.775 3.788 65,114 -0.02(-0.51%)
Aug 10, 2016 3.742 3.814 3.684 3.807 22,994 +0.08(+2.09%)
Aug 09, 2016 3.672 3.765 3.672 3.729 78,128 +0.06(+1.57%)
Aug 08, 2016 3.621 3.688 3.614 3.672 87,909 +0.06(+1.59%)
Aug 05, 2016 3.602 3.634 3.589 3.614 69,762 +0.03(+0.89%)
Aug 04, 2016 3.621 3.640 3.563 3.582 106,506 +0.02(+0.54%)
Aug 03, 2016 3.640 3.659 3.550 3.563 208,663 -0.03(-0.71%)
Aug 02, 2016 3.397 3.659 3.358 3.589 148,619 +0.25(+7.47%)
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.