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, 2017 2.420 2.450 2.413 2.440 23,699 -0.02(-0.81%)
Jan 30, 2017 2.450 2.460 2.400 2.460 45,243 +0.03(+1.23%)
Jan 27, 2017 2.440 2.460 2.430 2.430 15,699 -0.01(-0.41%)
Jan 26, 2017 2.440 2.460 2.440 2.440 7,208 -0.01(-0.41%)
Jan 25, 2017 2.440 2.490 2.430 2.450 19,269 +0.03(+1.24%)
Jan 24, 2017 2.440 2.460 2.410 2.420 19,917 -0.03(-1.22%)
Jan 23, 2017 2.450 2.465 2.430 2.450 17,500 -0.00(-0.20%)
Jan 20, 2017 2.450 2.470 2.450 2.455 12,730 -0.02(-0.61%)
Jan 19, 2017 2.401 2.480 2.370 2.470 106,692 +0.04(+1.65%)
Jan 18, 2017 2.430 2.449 2.350 2.430 62,133 +0.01(+0.41%)
Jan 17, 2017 2.530 2.535 2.400 2.420 142,750 -0.10(-3.78%)
Jan 13, 2017 2.515 2.515 2.515 0 -0.07(-2.71%)
Jan 12, 2017 2.510 2.621 2.510 2.585 192,370 +0.06(+2.58%)
Jan 11, 2017 2.500 2.520 2.480 2.520 51,484 +0.02(+0.80%)
Jan 10, 2017 2.440 2.500 2.440 2.500 31,021 +0.04(+1.63%)
Jan 09, 2017 2.480 2.480 2.440 2.460 73,298 -0.02(-0.81%)
Jan 06, 2017 2.450 2.490 2.450 2.480 83,487 +0.02(+0.81%)
Jan 05, 2017 2.570 2.570 2.420 2.460 60,753 +0.01(+0.41%)
Jan 04, 2017 2.460 2.500 2.450 2.450 124,515 -0.02(-1.01%)
Jan 03, 2017 2.450 2.480 2.431 2.475 109,567 +0.02(+0.81%)
Dec 30, 2016 2.455 2.455 2.455 0 -0.00(-0.20%)
Dec 29, 2016 2.490 2.504 2.460 2.460 128,958 -0.05(-1.99%)
Dec 28, 2016 2.570 2.570 2.450 2.510 129,818 -0.09(-3.46%)
Dec 27, 2016 2.500 2.600 2.480 2.600 259,575 +0.11(+4.42%)
Dec 23, 2016 2.490 2.490 2.490 0 +0.05(+2.05%)
Dec 22, 2016 2.400 2.470 2.400 2.440 149,207 +0.03(+1.24%)
Dec 21, 2016 2.440 2.440 2.400 2.410 63,351 -0.01(-0.41%)
Dec 20, 2016 2.520 2.520 2.380 2.420 179,714 -0.09(-3.59%)
Dec 19, 2016 2.540 2.570 2.445 2.510 192,997 +0.02(+0.80%)
Dec 16, 2016 2.500 2.590 2.460 2.490 260,887 -0.01(-0.40%)
Dec 15, 2016 2.640 2.640 2.480 2.500 145,056 -0.16(-6.02%)
Dec 14, 2016 2.570 2.690 2.570 2.660 240,735 +0.09(+3.50%)
Dec 13, 2016 2.590 2.590 2.540 2.570 66,834 -0.02(-0.77%)
Dec 12, 2016 2.590 2.620 2.560 2.590 78,203 +0.02(+0.78%)
Dec 09, 2016 2.520 2.600 2.510 2.570 95,246 +0.06(+2.39%)
Dec 08, 2016 2.590 2.610 2.500 2.510 224,249 -0.08(-3.09%)
Dec 07, 2016 2.590 2.650 2.570 2.590 117,844 +0.02(+0.78%)
Dec 06, 2016 2.570 2.605 2.540 2.570 184,597 +0.01(+0.39%)
Dec 05, 2016 2.610 2.660 2.560 2.560 235,143 -0.05(-1.92%)
Dec 02, 2016 2.600 2.680 2.600 2.610 124,990 -0.02(-0.76%)
Dec 01, 2016 2.790 2.790 2.600 2.630 406,608 -0.17(-6.07%)
Nov 30, 2016 2.840 2.880 2.660 2.800 563,958 -0.06(-1.93%)
Nov 29, 2016 2.880 2.900 2.800 2.855 107,479 -0.02(-0.87%)
Nov 28, 2016 3.000 3.010 2.880 2.880 237,582 -0.16(-5.26%)
Nov 25, 2016 3.060 3.060 3.040 3.040 110,132 -0.02(-0.65%)
Nov 23, 2016 3.060 3.060 3.060 0 -0.02(-0.65%)
Nov 22, 2016 3.070 3.097 3.070 3.080 69,491 +0.01(+0.33%)
Nov 21, 2016 3.070 3.110 3.070 3.070 95,777 -0.01(-0.32%)
Nov 18, 2016 3.100 3.158 3.080 3.080 77,955 -0.04(-1.28%)
Nov 17, 2016 3.190 3.210 3.100 3.120 93,033 -0.05(-1.58%)
Nov 16, 2016 3.060 3.180 3.060 3.170 113,213 +0.11(+3.59%)
Nov 15, 2016 3.090 3.120 3.010 3.060 167,022 -0.06(-1.92%)
Nov 14, 2016 3.090 3.130 3.080 3.120 50,926 +0.03(+0.97%)
Nov 11, 2016 3.080 3.100 3.060 3.090 31,484 +0.01(+0.32%)
Nov 10, 2016 3.100 3.100 3.080 3.080 41,172 -0.01(-0.32%)
Nov 09, 2016 3.060 3.140 3.050 3.090 59,232 +0.01(+0.32%)
Nov 08, 2016 3.090 3.090 3.050 3.080 67,058 -0.02(-0.65%)
Nov 07, 2016 3.090 3.120 3.090 3.100 100,084 +0.00(+0.00%)
Nov 04, 2016 3.110 3.130 3.090 3.100 80,503 -0.03(-1.12%)
Nov 03, 2016 3.130 3.190 3.090 3.135 165,802 +0.01(+0.48%)
Nov 02, 2016 3.190 3.190 3.090 3.120 86,154 -0.02(-0.64%)
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.