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 (%)
Oct 31, 2008 6.120 6.120 5.650 5.880 477,846 -0.28(-4.55%)
Oct 30, 2008 5.160 6.420 5.120 6.160 365,659 +1.26(+25.71%)
Oct 29, 2008 4.780 4.980 4.640 4.900 145,781 +0.30(+6.52%)
Oct 28, 2008 4.540 4.610 4.200 4.600 96,767 +0.07(+1.55%)
Oct 27, 2008 3.910 4.750 3.910 4.530 183,973 +0.11(+2.49%)
Oct 24, 2008 4.320 4.610 3.850 4.420 404,687 -0.25(-5.35%)
Oct 23, 2008 5.440 5.500 4.380 4.670 241,649 -0.88(-15.86%)
Oct 22, 2008 5.880 5.930 5.510 5.550 52,559 -0.52(-8.57%)
Oct 21, 2008 6.050 6.200 5.800 6.070 18,418 -0.42(-6.47%)
Oct 20, 2008 6.340 6.840 6.190 6.490 56,822 +0.19(+3.02%)
Oct 17, 2008 5.580 6.930 5.420 6.300 118,794 +0.70(+12.50%)
Oct 16, 2008 5.640 5.870 5.400 5.600 146,090 -0.11(-1.93%)
Oct 15, 2008 6.790 6.790 5.710 5.710 183,175 -1.27(-18.19%)
Oct 14, 2008 7.230 7.280 6.510 6.980 100,566 -0.07(-0.99%)
Oct 13, 2008 6.200 7.090 6.180 7.050 119,433 +1.02(+16.92%)
Oct 10, 2008 6.560 6.950 5.480 6.030 323,336 -0.86(-12.48%)
Oct 09, 2008 6.820 7.190 6.820 6.890 97,631 +0.03(+0.44%)
Oct 08, 2008 6.880 7.540 6.120 6.860 243,091 -0.02(-0.29%)
Oct 07, 2008 7.070 7.490 6.690 6.880 105,112 -0.08(-1.15%)
Oct 06, 2008 7.130 7.230 6.770 6.960 119,136 -0.28(-3.87%)
Oct 03, 2008 7.220 7.620 7.030 7.240 672,045 -0.01(-0.14%)
Oct 02, 2008 7.410 7.439 7.210 7.250 61,510 -0.12(-1.57%)
Oct 01, 2008 7.480 7.700 7.310 7.366 334,804 -0.08(-1.13%)
Sep 30, 2008 7.750 7.800 7.320 7.450 159,533 +0.06(+0.81%)
Sep 29, 2008 7.760 7.760 7.030 7.390 132,126 -0.47(-5.98%)
Sep 26, 2008 7.810 8.000 7.500 7.860 79,102 -0.05(-0.63%)
Sep 25, 2008 8.270 8.270 7.800 7.910 142,864 -0.14(-1.74%)
Sep 24, 2008 8.000 8.300 7.910 8.050 289,546 +0.02(+0.25%)
Sep 23, 2008 8.510 8.840 7.970 8.030 288,541 -0.62(-7.17%)
Sep 22, 2008 8.340 9.100 8.170 8.650 639,776 +0.46(+5.62%)
Sep 19, 2008 8.020 8.900 7.860 8.190 1,149,201 +0.90(+12.35%)
Sep 18, 2008 7.780 8.050 6.430 7.290 1,855,411 -0.41(-5.32%)
Sep 17, 2008 8.750 8.870 7.500 7.700 688,226 -1.15(-12.99%)
Sep 16, 2008 9.330 9.330 8.720 8.850 463,763 -0.59(-6.25%)
Sep 15, 2008 9.670 10.07 9.000 9.440 162,784 -0.41(-4.16%)
Sep 12, 2008 9.550 9.990 9.550 9.850 365,204 +0.32(+3.36%)
Sep 11, 2008 10.03 10.16 9.355 9.530 373,915 -0.62(-6.11%)
Sep 10, 2008 10.77 10.77 9.920 10.15 222,605 -0.60(-5.58%)
Sep 09, 2008 11.11 11.24 10.50 10.75 661,679 -0.53(-4.70%)
Sep 08, 2008 11.82 12.05 10.87 11.28 353,220 -0.39(-3.34%)
Sep 05, 2008 11.80 12.16 11.63 11.67 468,687 -0.22(-1.85%)
Sep 04, 2008 12.23 12.25 11.80 11.89 215,925 -0.33(-2.70%)
Sep 03, 2008 11.83 12.23 11.83 12.22 419,581 +0.34(+2.86%)
Sep 02, 2008 12.01 12.30 11.74 11.88 177,877 -0.08(-0.67%)
Aug 29, 2008 11.45 12.29 11.42 11.96 248,931 +0.40(+3.46%)
Aug 28, 2008 11.52 11.57 11.45 11.56 106,714 +0.12(+1.05%)
Aug 27, 2008 11.26 11.79 11.26 11.44 151,152 +0.14(+1.24%)
Aug 26, 2008 11.21 11.33 11.15 11.30 168,273 +0.06(+0.53%)
Aug 25, 2008 11.41 11.69 11.11 11.24 138,568 -0.25(-2.18%)
Aug 22, 2008 11.44 11.64 11.26 11.49 56,841 +0.05(+0.44%)
Aug 21, 2008 11.20 11.56 11.20 11.44 111,849 +0.14(+1.24%)
Aug 20, 2008 11.53 11.69 11.22 11.30 149,960 -0.15(-1.31%)
Aug 19, 2008 11.48 11.56 11.13 11.45 174,961 -0.10(-0.87%)
Aug 18, 2008 11.23 11.85 11.23 11.55 333,247 +0.32(+2.85%)
Aug 15, 2008 11.55 11.75 11.23 11.23 101,526 -0.24(-2.09%)
Aug 14, 2008 11.50 11.74 11.41 11.47 163,032 -0.12(-1.04%)
Aug 13, 2008 11.71 12.00 11.34 11.59 291,416 -0.11(-0.94%)
Aug 12, 2008 11.99 12.36 11.33 11.70 427,374 +0.55(+4.93%)
Aug 11, 2008 12.54 12.54 10.75 11.15 529,790 -0.33(-2.87%)
Aug 08, 2008 12.50 12.57 11.45 11.48 207,738 -0.85(-6.89%)
Aug 07, 2008 12.92 13.06 12.27 12.33 89,135 -0.77(-5.88%)
Aug 06, 2008 13.31 13.50 12.92 13.10 45,267 -0.19(-1.43%)
Aug 05, 2008 13.30 13.51 13.18 13.29 87,029 -0.03(-0.23%)
Aug 04, 2008 13.70 13.70 13.27 13.32 95,727 -0.52(-3.76%)
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.