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 (%)
Apr 30, 2014 4.752 4.887 4.567 4.845 244,756 +0.06(+1.32%)
Apr 29, 2014 4.659 4.845 4.659 4.781 109,330 +0.18(+3.93%)
Apr 28, 2014 4.718 4.815 4.550 4.600 119,372 -0.11(-2.41%)
Apr 25, 2014 4.849 4.849 4.634 4.714 136,174 -0.17(-3.45%)
Apr 24, 2014 4.954 4.958 4.840 4.882 93,989 -0.06(-1.19%)
Apr 23, 2014 5.005 5.005 4.824 4.941 251,656 -0.06(-1.18%)
Apr 22, 2014 4.659 5.026 4.659 5.000 223,445 +0.35(+7.51%)
Apr 21, 2014 4.571 4.655 4.504 4.651 86,113 +0.07(+1.56%)
Apr 17, 2014 4.659 4.579 4.579 4.579 135,899 -0.10(-2.07%)
Apr 16, 2014 4.647 4.693 4.571 4.676 176,526 +0.06(+1.28%)
Apr 15, 2014 4.571 4.643 4.407 4.617 165,595 +0.05(+1.01%)
Apr 14, 2014 4.621 4.664 4.529 4.571 190,857 -0.03(-0.73%)
Apr 11, 2014 4.588 4.697 4.567 4.605 114,775 -0.02(-0.46%)
Apr 10, 2014 4.849 4.857 4.592 4.626 180,834 -0.22(-4.60%)
Apr 09, 2014 4.739 4.895 4.739 4.849 354,015 +0.12(+2.58%)
Apr 08, 2014 4.676 4.925 4.651 4.727 233,421 +0.07(+1.54%)
Apr 07, 2014 4.567 4.693 4.466 4.655 318,617 +0.02(+0.36%)
Apr 04, 2014 4.895 4.954 4.550 4.638 308,353 -0.25(-5.08%)
Apr 03, 2014 4.971 5.017 4.853 4.887 411,002 -0.08(-1.61%)
Apr 02, 2014 4.920 4.992 4.891 4.967 312,247 +0.06(+1.29%)
Apr 01, 2014 4.899 5.017 4.819 4.903 490,461 +0.03(+0.60%)
Mar 31, 2014 4.874 5.030 4.781 4.874 284,671 -0.03(-0.52%)
Mar 28, 2014 4.929 5.118 4.874 4.899 138,900 -0.03(-0.51%)
Mar 27, 2014 4.853 4.967 4.845 4.925 121,969 +0.05(+1.12%)
Mar 26, 2014 5.093 5.101 4.870 4.870 193,438 -0.19(-3.74%)
Mar 25, 2014 5.240 5.274 4.967 5.059 209,850 -0.14(-2.75%)
Mar 24, 2014 5.388 5.400 5.131 5.202 192,323 -0.16(-3.06%)
Mar 21, 2014 5.358 5.463 5.312 5.366 616,253 +0.06(+1.11%)
Mar 20, 2014 5.253 5.345 5.021 5.308 240,658 +0.05(+1.04%)
Mar 19, 2014 5.291 5.375 5.236 5.253 161,230 -0.04(-0.72%)
Mar 18, 2014 5.177 5.308 5.097 5.291 176,930 +0.10(+1.86%)
Mar 17, 2014 5.202 5.249 5.084 5.194 229,786 -0.03(-0.64%)
Mar 14, 2014 5.240 5.366 5.202 5.228 131,209 -0.01(-0.24%)
Mar 13, 2014 5.282 5.366 5.202 5.240 226,099 -0.02(-0.32%)
Mar 12, 2014 5.051 5.270 5.030 5.257 173,055 +0.16(+3.14%)
Mar 11, 2014 5.164 5.164 4.988 5.097 177,847 -0.05(-0.90%)
Mar 10, 2014 4.920 5.164 4.920 5.143 587,054 +0.26(+5.34%)
Mar 07, 2014 5.072 5.072 4.706 4.882 447,063 -0.20(-3.89%)
Mar 06, 2014 5.215 5.215 5.064 5.080 198,035 -0.14(-2.66%)
Mar 05, 2014 5.324 5.354 5.156 5.219 315,324 -0.10(-1.90%)
Mar 04, 2014 5.181 5.472 5.107 5.320 818,926 +0.31(+6.22%)
Mar 03, 2014 4.689 5.038 4.689 5.009 812,583 +0.36(+7.79%)
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%)
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.