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, 2017 2.380 2.800 2.180 2.190 2,648,853 -0.06(-2.67%)
Oct 30, 2017 2.235 2.310 2.200 2.250 276,950 +0.06(+2.74%)
Oct 27, 2017 2.180 2.280 2.180 2.190 136,253 +0.00(+0.00%)
Oct 26, 2017 2.150 2.230 2.150 2.190 182,177 +0.03(+1.39%)
Oct 25, 2017 2.180 2.230 2.100 2.160 166,690 -0.01(-0.46%)
Oct 24, 2017 2.260 2.280 2.120 2.170 94,327 -0.06(-2.69%)
Oct 23, 2017 2.310 2.330 2.120 2.230 356,593 -0.06(-2.62%)
Oct 20, 2017 2.370 2.410 2.220 2.290 175,562 -0.09(-3.78%)
Oct 19, 2017 2.400 2.450 2.360 2.380 131,137 -0.02(-0.83%)
Oct 18, 2017 2.450 2.459 2.390 2.400 123,721 -0.06(-2.44%)
Oct 17, 2017 2.440 2.480 2.430 2.460 71,320 +0.02(+0.61%)
Oct 16, 2017 2.490 2.510 2.440 2.445 133,487 -0.03(-1.01%)
Oct 13, 2017 2.510 2.531 2.460 2.470 145,074 -0.04(-1.59%)
Oct 12, 2017 2.509 2.530 2.500 2.510 46,200 +0.00(+0.00%)
Oct 11, 2017 2.520 2.560 2.490 2.510 178,622 +0.01(+0.40%)
Oct 10, 2017 2.550 2.550 2.490 2.500 266,696 -0.01(-0.40%)
Oct 09, 2017 2.500 2.580 2.500 2.510 83,869 +0.01(+0.40%)
Oct 06, 2017 2.480 2.530 2.470 2.500 76,443 +0.01(+0.40%)
Oct 05, 2017 2.490 2.525 2.480 2.490 76,959 +0.00(+0.00%)
Oct 04, 2017 2.500 2.500 2.480 2.490 33,345 +0.01(+0.40%)
Oct 03, 2017 2.500 2.500 2.470 2.480 81,393 -0.04(-1.59%)
Oct 02, 2017 2.510 2.530 2.470 2.520 28,097 +0.03(+1.20%)
Sep 29, 2017 2.470 2.520 2.420 2.490 32,480 +0.04(+1.63%)
Sep 28, 2017 2.470 2.520 2.410 2.450 369,391 -0.07(-2.78%)
Sep 27, 2017 2.490 2.560 2.490 2.520 30,540 +0.02(+1.00%)
Sep 26, 2017 2.530 2.610 2.480 2.495 238,516 -0.01(-0.60%)
Sep 25, 2017 2.480 2.510 2.470 2.510 165,131 +0.00(+0.00%)
Sep 22, 2017 2.500 2.540 2.480 2.510 79,102 +0.00(+0.00%)
Sep 21, 2017 2.470 2.540 2.470 2.510 151,706 +0.03(+1.21%)
Sep 20, 2017 2.470 2.510 2.470 2.480 220,418 +0.01(+0.40%)
Sep 19, 2017 2.690 2.700 2.470 2.470 838,844 -0.22(-8.18%)
Sep 18, 2017 2.670 2.700 2.620 2.690 158,268 +0.02(+0.75%)
Sep 15, 2017 2.740 2.740 2.670 2.670 386,924 -0.05(-1.84%)
Sep 14, 2017 2.710 2.770 2.700 2.720 115,384 -0.02(-0.73%)
Sep 13, 2017 2.710 2.766 2.700 2.740 42,085 +0.00(+0.00%)
Sep 12, 2017 2.810 2.820 2.665 2.740 334,111 -0.09(-3.18%)
Sep 11, 2017 2.500 2.870 2.500 2.830 1,102,963 +0.33(+13.20%)
Sep 08, 2017 2.530 2.570 2.500 2.500 414,948 -0.03(-1.19%)
Sep 07, 2017 2.420 2.590 2.410 2.530 738,471 +0.10(+4.12%)
Sep 06, 2017 2.460 2.470 2.410 2.430 53,952 -0.03(-1.22%)
Sep 05, 2017 2.460 2.490 2.441 2.460 73,810 +0.01(+0.41%)
Sep 01, 2017 2.430 2.471 2.400 2.450 49,389 +0.01(+0.41%)
Aug 31, 2017 2.480 2.480 2.370 2.440 111,004 -0.02(-0.81%)
Aug 30, 2017 2.470 2.475 2.430 2.460 85,394 +0.00(+0.00%)
Aug 29, 2017 2.480 2.505 2.410 2.460 78,386 -0.04(-1.60%)
Aug 28, 2017 2.530 2.580 2.450 2.500 124,553 -0.01(-0.40%)
Aug 25, 2017 2.560 2.580 2.500 2.510 78,484 -0.02(-0.79%)
Aug 24, 2017 2.600 2.600 2.520 2.530 116,424 -0.04(-1.56%)
Aug 23, 2017 2.610 2.610 2.505 2.570 134,572 -0.02(-0.77%)
Aug 22, 2017 2.550 2.610 2.550 2.590 105,186 +0.00(+0.00%)
Aug 21, 2017 2.590 2.640 2.570 2.590 69,227 -0.01(-0.38%)
Aug 18, 2017 2.580 2.610 2.570 2.600 146,091 +0.04(+1.56%)
Aug 17, 2017 2.540 2.590 2.540 2.560 34,266 -0.01(-0.39%)
Aug 16, 2017 2.540 2.610 2.510 2.570 108,946 +0.02(+0.78%)
Aug 15, 2017 2.490 2.550 2.480 2.550 98,462 +0.08(+3.24%)
Aug 14, 2017 2.580 2.650 2.449 2.470 703,656 -0.12(-4.63%)
Aug 11, 2017 2.620 2.620 2.560 2.590 109,110 -0.01(-0.38%)
Aug 10, 2017 2.630 2.640 2.590 2.600 126,896 -0.02(-0.76%)
Aug 09, 2017 2.600 2.670 2.570 2.620 185,282 -0.01(-0.38%)
Aug 08, 2017 2.640 2.650 2.560 2.630 220,183 +0.00(+0.00%)
Aug 07, 2017 2.640 2.690 2.581 2.630 381,094 -0.03(-1.13%)
Aug 04, 2017 2.600 2.680 2.600 2.660 149,654 +0.08(+3.13%)
Aug 03, 2017 2.570 2.650 2.566 2.579 136,280 +0.02(+0.75%)
Aug 02, 2017 2.490 2.600 2.480 2.560 273,789 +0.07(+2.81%)
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.