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 30, 2015 5.360 5.430 5.280 5.395 1,189,713 +0.06(+1.22%)
Oct 29, 2015 5.350 5.405 5.330 5.330 1,865,996 -0.01(-0.19%)
Oct 28, 2015 5.410 5.410 5.340 5.340 3,539,609 -0.06(-1.11%)
Oct 27, 2015 5.420 5.430 5.350 5.400 570,498 -0.02(-0.37%)
Oct 26, 2015 5.450 5.500 5.410 5.420 2,375,890 -0.06(-1.09%)
Oct 23, 2015 5.480 5.510 5.440 5.480 172,013 +0.02(+0.37%)
Oct 22, 2015 5.440 5.480 5.370 5.460 665,747 +0.04(+0.74%)
Oct 21, 2015 5.460 5.480 5.415 5.420 479,299 -0.04(-0.73%)
Oct 20, 2015 5.450 5.485 5.430 5.460 1,182,270 -0.03(-0.55%)
Oct 19, 2015 5.600 5.611 5.465 5.490 1,687,118 -0.10(-1.79%)
Oct 16, 2015 5.600 5.600 5.570 5.590 452,223 +0.00(+0.00%)
Oct 15, 2015 5.620 5.630 5.570 5.590 817,645 -0.02(-0.36%)
Oct 14, 2015 5.600 5.630 5.570 5.610 820,276 +0.02(+0.36%)
Oct 13, 2015 5.550 5.620 5.550 5.590 752,368 +0.04(+0.72%)
Oct 12, 2015 5.520 5.550 5.510 5.550 726,175 +0.03(+0.54%)
Oct 09, 2015 5.510 5.520 5.499 5.520 987,814 +0.01(+0.18%)
Oct 08, 2015 5.450 5.540 5.450 5.510 1,027,826 +0.03(+0.55%)
Oct 07, 2015 5.440 5.530 5.420 5.480 2,163,931 +0.07(+1.29%)
Oct 06, 2015 5.430 5.480 5.390 5.410 1,158,751 -0.01(-0.18%)
Oct 05, 2015 5.400 5.450 5.370 5.420 1,229,735 +0.00(+0.00%)
Oct 02, 2015 5.340 5.450 5.340 5.420 1,413,676 +0.06(+1.12%)
Oct 01, 2015 5.370 5.400 5.315 5.360 2,247,764 -0.01(-0.19%)
Sep 30, 2015 5.300 5.420 5.270 5.370 6,984,870 +0.39(+7.83%)
Sep 29, 2015 5.010 5.040 4.940 4.980 436,965 -0.02(-0.40%)
Sep 28, 2015 4.940 5.035 4.910 5.000 383,989 +0.02(+0.40%)
Sep 25, 2015 5.100 5.190 4.960 4.980 674,391 -0.06(-1.19%)
Sep 24, 2015 4.860 5.110 4.780 5.040 905,648 +0.22(+4.56%)
Sep 23, 2015 4.680 4.940 4.650 4.820 283,121 +0.14(+2.99%)
Sep 22, 2015 4.630 4.710 4.630 4.680 404,976 +0.03(+0.65%)
Sep 21, 2015 4.660 4.720 4.580 4.650 743,662 -0.02(-0.43%)
Sep 18, 2015 4.590 4.750 4.550 4.670 1,396,914 +0.09(+1.97%)
Sep 17, 2015 4.600 4.620 4.560 4.580 725,810 -0.01(-0.22%)
Sep 16, 2015 4.520 4.730 4.520 4.590 985,160 +0.09(+2.11%)
Sep 15, 2015 4.480 4.580 4.460 4.495 493,985 +0.04(+0.78%)
Sep 14, 2015 4.420 4.590 4.420 4.460 562,082 -0.04(-0.89%)
Sep 11, 2015 4.470 4.550 4.470 4.500 203,260 +0.00(+0.00%)
Sep 10, 2015 4.620 4.640 4.410 4.500 627,426 -0.14(-3.02%)
Sep 09, 2015 4.680 4.780 4.600 4.640 630,268 +0.01(+0.22%)
Sep 08, 2015 4.580 4.700 4.470 4.630 583,057 +0.16(+3.58%)
Sep 04, 2015 4.510 4.470 4.470 4.470 418,900 -0.11(-2.40%)
Sep 03, 2015 4.520 4.600 4.480 4.580 109,030 +0.09(+2.00%)
Sep 02, 2015 4.550 4.560 4.430 4.490 152,745 +0.02(+0.45%)
Sep 01, 2015 4.430 4.540 4.390 4.470 264,034 -0.10(-2.19%)
Aug 31, 2015 4.550 4.625 4.530 4.570 202,060 -0.02(-0.44%)
Aug 28, 2015 4.600 4.690 4.510 4.590 206,016 +0.00(+0.00%)
Aug 27, 2015 4.780 4.780 4.500 4.590 658,047 +0.10(+2.23%)
Aug 26, 2015 4.430 4.650 4.300 4.490 865,885 +0.07(+1.58%)
Aug 25, 2015 4.820 4.820 4.320 4.420 1,090,225 +0.06(+1.38%)
Aug 24, 2015 4.500 4.600 4.240 4.360 1,323,133 -0.54(-11.02%)
Aug 21, 2015 4.930 4.950 4.620 4.900 624,001 -0.10(-2.00%)
Aug 20, 2015 5.070 5.070 4.810 5.000 658,211 -0.13(-2.53%)
Aug 19, 2015 5.050 5.150 4.940 5.130 478,624 +0.04(+0.79%)
Aug 18, 2015 5.080 5.125 4.960 5.090 553,936 -0.04(-0.78%)
Aug 17, 2015 4.830 5.150 4.795 5.130 732,376 +0.30(+6.21%)
Aug 14, 2015 4.790 4.890 4.780 4.830 255,512 +0.03(+0.63%)
Aug 13, 2015 4.790 4.820 4.770 4.800 197,703 +0.00(+0.00%)
Aug 12, 2015 4.800 4.810 4.720 4.800 440,090 +0.00(+0.00%)
Aug 11, 2015 4.800 4.800 4.750 4.800 404,042 +0.02(+0.42%)
Aug 10, 2015 4.760 4.800 4.700 4.780 594,309 +0.03(+0.63%)
Aug 07, 2015 4.790 4.790 4.720 4.750 132,115 -0.05(-1.04%)
Aug 06, 2015 4.770 4.800 4.700 4.800 340,420 +0.00(+0.00%)
Aug 05, 2015 4.780 4.810 4.730 4.800 366,719 +0.03(+0.63%)
Aug 04, 2015 4.760 4.780 4.730 4.770 62,878 +0.03(+0.63%)
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.