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, 2019 0.5345 0.5497 0.4500 0.4880 407,861 -0.04(-7.92%)
Jan 30, 2019 0.5300 0.5799 0.4911 0.5300 406,715 +0.01(+1.92%)
Jan 29, 2019 0.6000 0.6400 0.5000 0.5200 1,079,818 -0.08(-13.30%)
Jan 28, 2019 0.5000 0.5999 0.4800 0.5998 932,071 +0.10(+19.96%)
Jan 25, 2019 0.4700 0.5000 0.4600 0.5000 344,800 +0.03(+5.35%)
Jan 24, 2019 0.4445 0.4799 0.4300 0.4746 256,880 +0.02(+4.77%)
Jan 23, 2019 0.4400 0.4550 0.4100 0.4530 319,377 +0.02(+5.35%)
Jan 22, 2019 0.4000 0.4300 0.3900 0.4300 249,522 +0.03(+7.50%)
Jan 18, 2019 0.3600 0.4000 0.3600 0.4000 185,300 +0.01(+2.56%)
Jan 17, 2019 0.3900 0.4000 0.3100 0.3900 309,897 -0.00(-1.02%)
Jan 16, 2019 0.4000 0.4018 0.3850 0.3940 290,057 -0.00(-0.98%)
Jan 15, 2019 0.3800 0.4000 0.3700 0.3979 244,381 +0.01(+3.40%)
Jan 14, 2019 0.3708 0.3849 0.3600 0.3848 169,987 +0.01(+4.00%)
Jan 11, 2019 0.3600 0.3700 0.3400 0.3700 138,900 +0.02(+5.71%)
Jan 10, 2019 0.3500 0.3600 0.3191 0.3500 247,279 +0.00(+0.00%)
Jan 09, 2019 0.3342 0.3500 0.3291 0.3500 271,575 +0.02(+6.09%)
Jan 08, 2019 0.3011 0.3299 0.3011 0.3299 160,024 +0.02(+7.42%)
Jan 07, 2019 0.2998 0.3299 0.2801 0.3071 273,825 +0.01(+2.37%)
Jan 04, 2019 0.2700 0.3000 0.2600 0.3000 243,600 +0.03(+13.21%)
Jan 03, 2019 0.2600 0.2650 0.2501 0.2650 252,322 +0.00(+0.04%)
Jan 02, 2019 0.2590 0.2649 0.2500 0.2649 156,078 +0.01(+5.96%)
Dec 31, 2018 0.2400 0.2600 0.2300 0.2500 212,000 +0.01(+4.17%)
Dec 28, 2018 0.2100 0.2700 0.2100 0.2400 200,800 +0.03(+15.77%)
Dec 27, 2018 0.2100 0.2251 0.1800 0.2073 226,292 +0.02(+9.11%)
Dec 26, 2018 0.2301 0.2486 0.1800 0.1900 498,848 -0.04(-17.39%)
Dec 24, 2018 0.2100 0.2350 0.2100 0.2300 70,300 +0.02(+9.52%)
Dec 21, 2018 0.2200 0.2400 0.2100 0.2100 122,900 -0.01(-5.02%)
Dec 20, 2018 0.2410 0.2500 0.2210 0.2211 162,410 -0.02(-8.64%)
Dec 19, 2018 0.2680 0.2680 0.2353 0.2420 155,097 -0.00(-1.02%)
Dec 18, 2018 0.2332 0.2500 0.2332 0.2445 121,082 +0.01(+4.80%)
Dec 17, 2018 0.2100 0.2450 0.2100 0.2333 336,610 +0.02(+11.10%)
Dec 14, 2018 0.2300 0.2600 0.2100 0.2100 292,500 -0.03(-12.50%)
Dec 13, 2018 0.2320 0.2450 0.2200 0.2400 260,029 -0.00(-0.04%)
Dec 12, 2018 0.2310 0.2800 0.2220 0.2401 287,605 +0.01(+3.71%)
Dec 11, 2018 0.2300 0.2501 0.2200 0.2315 143,385 -0.01(-3.58%)
Dec 10, 2018 0.2594 0.2723 0.2299 0.2401 64,424 -0.01(-3.96%)
Dec 07, 2018 0.2400 0.2600 0.2400 0.2500 162,100 +0.01(+5.84%)
Dec 06, 2018 0.2550 0.2554 0.2010 0.2362 190,236 -0.01(-5.52%)
Dec 04, 2018 0.2600 0.2800 0.2500 0.2500 158,600 -0.02(-7.48%)
Dec 03, 2018 0.2857 0.3000 0.2650 0.2702 283,441 -0.00(-0.66%)
Nov 30, 2018 0.2800 0.2950 0.2700 0.2720 187,300 -0.01(-4.86%)
Nov 29, 2018 0.2847 0.2948 0.2847 0.2859 113,782 +0.01(+5.42%)
Nov 28, 2018 0.2700 0.2800 0.2700 0.2712 70,166 +0.00(+0.33%)
Nov 27, 2018 0.2810 0.2900 0.2660 0.2703 98,929 -0.01(-5.19%)
Nov 26, 2018 0.2901 0.3050 0.2851 0.2851 67,362 -0.00(-1.69%)
Nov 23, 2018 0.3100 0.3100 0.2800 0.2900 58,100 -0.00(-1.36%)
Nov 21, 2018 0.2940 0.2940 0.2940 0 +0.00(+1.38%)
Nov 20, 2018 0.2900 0.3000 0.2700 0.2900 256,498 -0.01(-3.37%)
Nov 19, 2018 0.3020 0.3200 0.2930 0.3001 173,174 -0.02(-6.22%)
Nov 16, 2018 0.3300 0.3400 0.3000 0.3200 77,600 +0.00(+1.49%)
Nov 15, 2018 0.3000 0.3380 0.2902 0.3153 227,938 +0.01(+1.71%)
Nov 14, 2018 0.3100 0.3300 0.3000 0.3100 223,362 -0.02(-6.34%)
Nov 13, 2018 0.3300 0.3400 0.3150 0.3310 173,853 -0.00(-0.51%)
Nov 12, 2018 0.3563 0.3698 0.3310 0.3327 69,972 -0.02(-4.94%)
Nov 09, 2018 0.3600 0.3700 0.3400 0.3500 205,000 -0.02(-5.46%)
Nov 08, 2018 0.3591 0.3800 0.3400 0.3702 182,791 +0.01(+1.40%)
Nov 07, 2018 0.3800 0.3900 0.3400 0.3651 420,554 -0.01(-1.62%)
Nov 06, 2018 0.4301 0.4400 0.3700 0.3711 1,092,710 +0.01(+2.74%)
Nov 05, 2018 0.3827 0.3877 0.3501 0.3612 194,251 -0.02(-4.95%)
Nov 02, 2018 0.3900 0.4000 0.3600 0.3800 379,100 +0.01(+3.35%)
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.