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 (%)
Nov 28, 2014 2.900 3.140 2.820 3.120 811,651 +0.19(+6.48%)
Nov 26, 2014 2.980 2.930 2.930 2.930 1,081,100 -0.02(-0.68%)
Nov 25, 2014 2.990 2.990 2.850 2.950 756,962 +0.13(+4.61%)
Nov 24, 2014 2.850 2.970 2.810 2.820 1,366,049 +0.06(+2.17%)
Nov 21, 2014 2.660 2.820 2.610 2.760 762,709 +0.20(+7.81%)
Nov 20, 2014 2.600 2.880 2.500 2.560 1,527,788 -0.13(-4.83%)
Nov 19, 2014 2.480 2.740 2.460 2.690 1,981,479 +0.22(+8.91%)
Nov 18, 2014 2.200 2.500 2.200 2.470 2,049,353 +0.12(+5.11%)
Nov 17, 2014 2.300 2.440 2.300 2.350 1,357,031 +0.07(+3.07%)
Nov 14, 2014 2.180 2.280 2.150 2.280 109,483 +0.06(+2.70%)
Nov 13, 2014 2.260 2.260 2.160 2.220 81,739 -0.01(-0.45%)
Nov 12, 2014 2.200 2.290 2.110 2.230 222,171 +0.00(+0.00%)
Nov 11, 2014 2.269 2.310 2.200 2.230 376,966 -0.04(-1.76%)
Nov 10, 2014 2.220 2.400 2.220 2.270 320,704 +0.01(+0.44%)
Nov 07, 2014 2.250 2.270 2.150 2.260 167,725 +0.01(+0.44%)
Nov 06, 2014 2.320 2.320 2.230 2.250 86,091 -0.07(-3.02%)
Nov 05, 2014 2.370 2.380 2.300 2.320 107,140 -0.04(-1.69%)
Nov 04, 2014 2.440 2.470 2.330 2.360 452,163 -0.05(-2.07%)
Nov 03, 2014 2.310 2.480 2.290 2.410 610,667 +0.08(+3.43%)
Oct 31, 2014 2.310 2.380 2.260 2.330 309,362 +0.02(+0.87%)
Oct 30, 2014 2.270 2.310 2.200 2.310 469,776 +0.05(+2.21%)
Oct 29, 2014 2.150 2.320 2.150 2.260 519,141 +0.13(+6.10%)
Oct 28, 2014 2.130 2.160 2.100 2.130 235,300 +0.00(+0.00%)
Oct 27, 2014 2.160 2.150 2.150 2.130 76,838 -0.02(-0.93%)
Oct 24, 2014 2.120 2.180 2.110 2.150 80,876 +0.04(+1.90%)
Oct 23, 2014 2.130 2.210 2.110 2.110 287,852 +0.00(+0.00%)
Oct 22, 2014 2.160 2.190 2.100 2.110 457,957 -0.14(-6.22%)
Oct 21, 2014 2.200 2.290 2.200 2.250 192,209 +0.02(+0.90%)
Oct 20, 2014 2.400 2.440 2.170 2.230 1,485,255 -0.09(-3.88%)
Oct 17, 2014 2.030 2.430 2.030 2.320 1,257,885 +0.26(+12.62%)
Oct 16, 2014 1.960 2.090 1.960 2.060 287,171 +0.09(+4.57%)
Oct 15, 2014 1.900 2.000 1.840 1.970 1,400,742 +0.10(+5.35%)
Oct 14, 2014 1.800 1.920 1.800 1.870 201,782 +0.05(+2.69%)
Oct 13, 2014 1.780 1.790 1.770 1.821 224,523 +0.07(+4.06%)
Oct 10, 2014 1.750 1.760 1.700 1.750 263,227 +0.00(+0.00%)
Oct 09, 2014 1.730 1.760 1.720 1.750 64,680 +0.02(+1.16%)
Oct 08, 2014 1.750 1.750 1.680 1.730 141,175 -0.04(-2.26%)
Oct 07, 2014 1.790 1.790 1.730 1.770 88,798 -0.03(-1.67%)
Oct 06, 2014 1.820 1.820 1.750 1.800 265,592 +0.06(+3.45%)
Oct 03, 2014 1.740 1.780 1.720 1.740 99,666 +0.02(+1.16%)
Oct 02, 2014 1.680 1.777 1.680 1.720 163,078 +0.02(+1.18%)
Oct 01, 2014 1.730 1.800 1.670 1.700 324,594 -0.04(-2.30%)
Sep 30, 2014 1.740 1.850 1.720 1.740 444,553 +0.00(+0.00%)
Sep 29, 2014 1.780 1.800 1.680 1.740 482,126 -0.04(-2.25%)
Sep 26, 2014 1.970 1.970 1.750 1.780 627,283 +0.09(+5.33%)
Sep 25, 2014 1.750 1.750 1.671 1.690 297,673 -0.08(-4.52%)
Sep 24, 2014 1.760 1.789 1.730 1.770 57,119 +0.00(+0.00%)
Sep 23, 2014 1.880 1.900 1.760 1.770 189,779 -0.10(-5.35%)
Sep 22, 2014 1.850 1.950 1.790 1.870 540,146 +0.11(+6.25%)
Sep 19, 2014 1.700 1.870 1.700 1.760 437,127 +0.06(+3.53%)
Sep 18, 2014 1.700 1.740 1.690 1.700 123,553 +0.00(+0.00%)
Sep 17, 2014 1.700 1.740 1.700 1.700 96,776 +0.00(+0.00%)
Sep 16, 2014 1.710 1.750 1.700 1.700 208,294 -0.01(-0.58%)
Sep 15, 2014 1.770 1.790 1.710 1.710 65,667 -0.10(-5.52%)
Sep 12, 2014 1.690 1.850 1.690 1.810 343,066 +0.13(+7.74%)
Sep 11, 2014 1.720 1.720 1.650 1.680 72,046 -0.01(-0.59%)
Sep 10, 2014 1.740 1.760 1.660 1.690 318,208 -0.02(-1.17%)
Sep 09, 2014 1.800 1.840 1.700 1.710 484,368 -0.09(-5.00%)
Sep 08, 2014 1.840 1.870 1.800 1.800 228,822 -0.06(-3.23%)
Sep 05, 2014 1.920 1.960 1.800 1.860 228,116 -0.07(-3.63%)
Sep 04, 2014 1.950 1.990 1.920 1.930 118,665 -0.03(-1.53%)
Sep 03, 2014 1.980 2.023 1.930 1.960 42,091 +0.00(+0.00%)
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.