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

Airmedia Group Inc (NQ: AMCN )

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 (%)
Jan 31, 2014 2.170 2.180 2.030 2.060 410,070 -0.09(-4.19%)
Jan 30, 2014 2.140 2.265 2.120 2.150 413,211 +0.04(+1.90%)
Jan 29, 2014 2.040 2.140 2.010 2.110 579,554 +0.08(+3.94%)
Jan 28, 2014 2.000 2.160 2.000 2.030 594,074 +0.05(+2.53%)
Jan 27, 2014 2.110 2.280 1.920 1.980 1,140,846 -0.14(-6.60%)
Jan 24, 2014 2.250 2.300 1.970 2.120 1,352,349 -0.16(-7.01%)
Jan 23, 2014 2.330 2.420 2.252 2.280 959,510 -0.11(-4.61%)
Jan 22, 2014 2.500 2.550 2.330 2.390 1,366,629 +0.05(+2.14%)
Jan 21, 2014 2.280 2.385 2.280 2.340 541,191 +0.10(+4.46%)
Jan 17, 2014 2.260 2.240 2.240 2.240 820,700 -0.02(-0.88%)
Jan 16, 2014 2.400 2.430 2.170 2.260 1,752,881 -0.14(-5.83%)
Jan 15, 2014 2.490 2.600 2.350 2.400 980,958 -0.09(-3.61%)
Jan 14, 2014 2.510 2.640 2.374 2.490 901,489 -0.03(-1.19%)
Jan 13, 2014 2.480 2.930 2.470 2.520 1,960,734 +0.06(+2.44%)
Jan 10, 2014 2.300 2.500 2.270 2.460 1,172,249 +0.12(+5.13%)
Jan 09, 2014 2.220 2.440 2.180 2.340 1,144,805 +0.14(+6.36%)
Jan 08, 2014 2.110 2.280 2.100 2.200 1,002,923 +0.04(+1.85%)
Jan 07, 2014 2.200 2.230 2.110 2.160 576,530 -0.02(-0.92%)
Jan 06, 2014 2.180 2.200 2.120 2.180 782,225 +0.05(+2.35%)
Jan 03, 2014 2.120 2.280 2.120 2.130 813,527 -0.03(-1.39%)
Jan 02, 2014 2.010 2.280 2.010 2.160 1,595,095 +0.13(+6.40%)
Dec 31, 2013 1.940 2.030 2.030 2.030 1,728,200 +0.13(+6.84%)
Dec 30, 2013 1.900 2.040 1.850 1.900 2,091,416 +0.02(+1.06%)
Dec 27, 2013 1.860 1.950 1.820 1.880 1,069,497 +0.07(+4.16%)
Dec 26, 2013 1.770 1.950 1.700 1.805 967,876 +0.05(+3.14%)
Dec 24, 2013 1.561 1.790 1.561 1.750 203,181 +0.17(+10.76%)
Dec 23, 2013 1.600 1.660 1.550 1.580 292,582 +0.00(+0.00%)
Dec 20, 2013 1.610 1.678 1.560 1.580 369,069 -0.04(-2.47%)
Dec 19, 2013 1.610 1.690 1.610 1.620 105,716 -0.02(-1.22%)
Dec 18, 2013 1.610 1.670 1.609 1.640 231,671 +0.03(+1.86%)
Dec 17, 2013 1.620 1.641 1.570 1.610 730,226 -0.01(-0.62%)
Dec 16, 2013 1.669 1.690 1.610 1.620 256,411 -0.07(-4.14%)
Dec 13, 2013 1.680 1.720 1.660 1.690 109,163 +0.01(+0.60%)
Dec 12, 2013 1.730 1.730 1.680 1.680 97,119 -0.04(-2.33%)
Dec 11, 2013 1.750 1.820 1.680 1.720 468,263 -0.02(-1.15%)
Dec 10, 2013 1.750 1.750 1.650 1.740 354,955 +0.06(+3.57%)
Dec 09, 2013 1.730 1.780 1.680 1.680 122,229 -0.05(-2.89%)
Dec 06, 2013 1.670 1.780 1.670 1.730 0 +0.05(+2.98%)
Dec 05, 2013 1.737 1.737 1.680 1.680 0 -0.02(-1.18%)
Dec 04, 2013 1.700 1.730 1.680 1.700 0 +0.02(+1.19%)
Dec 03, 2013 1.700 1.750 1.670 1.680 0 +0.00(+0.00%)
Dec 02, 2013 1.680 1.740 1.680 1.680 0 +0.02(+1.20%)
Nov 29, 2013 1.716 1.716 1.660 1.660 0 -0.01(-0.60%)
Nov 27, 2013 1.690 1.710 1.650 1.670 0 -0.06(-3.47%)
Nov 26, 2013 1.630 1.740 1.630 1.730 0 +0.10(+6.13%)
Nov 25, 2013 1.628 1.660 1.621 1.630 0 +0.00(+0.00%)
Nov 22, 2013 1.620 1.660 1.610 1.630 0 -0.02(-1.21%)
Nov 21, 2013 1.690 1.690 1.620 1.650 0 -0.07(-4.07%)
Nov 20, 2013 1.750 1.750 1.610 1.720 0 -0.07(-3.91%)
Nov 19, 2013 1.800 1.800 1.670 1.790 0 -0.04(-2.19%)
Nov 18, 2013 1.710 1.890 1.710 1.830 0 +0.12(+7.02%)
Nov 15, 2013 1.650 1.780 1.650 1.710 0 +0.07(+4.27%)
Nov 14, 2013 1.600 1.690 1.590 1.640 0 +0.03(+1.86%)
Nov 12, 2013 1.610 1.730 1.590 1.610 0 +0.00(+0.00%)
Nov 11, 2013 1.590 1.660 1.590 1.610 0 +0.02(+1.26%)
Nov 08, 2013 1.590 1.630 1.580 1.590 0 -0.01(-0.63%)
Nov 07, 2013 1.630 1.660 1.590 1.600 0 -0.04(-2.44%)
Nov 06, 2013 1.681 1.690 1.630 1.640 0 -0.04(-2.38%)
Nov 05, 2013 1.680 1.700 1.670 1.680 0 +0.00(+0.00%)
Nov 04, 2013 1.680 1.740 1.680 1.680 0 +0.01(+0.60%)
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.