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 30, 2016 2.840 2.880 2.660 2.800 563,958 -0.06(-1.93%)
Nov 29, 2016 2.880 2.900 2.800 2.855 107,479 -0.02(-0.87%)
Nov 28, 2016 3.000 3.010 2.880 2.880 237,582 -0.16(-5.26%)
Nov 25, 2016 3.060 3.060 3.040 3.040 110,132 -0.02(-0.65%)
Nov 23, 2016 3.060 3.060 3.060 0 -0.02(-0.65%)
Nov 22, 2016 3.070 3.097 3.070 3.080 69,491 +0.01(+0.33%)
Nov 21, 2016 3.070 3.110 3.070 3.070 95,777 -0.01(-0.32%)
Nov 18, 2016 3.100 3.158 3.080 3.080 77,955 -0.04(-1.28%)
Nov 17, 2016 3.190 3.210 3.100 3.120 93,033 -0.05(-1.58%)
Nov 16, 2016 3.060 3.180 3.060 3.170 113,213 +0.11(+3.59%)
Nov 15, 2016 3.090 3.120 3.010 3.060 167,022 -0.06(-1.92%)
Nov 14, 2016 3.090 3.130 3.080 3.120 50,926 +0.03(+0.97%)
Nov 11, 2016 3.080 3.100 3.060 3.090 31,484 +0.01(+0.32%)
Nov 10, 2016 3.100 3.100 3.080 3.080 41,172 -0.01(-0.32%)
Nov 09, 2016 3.060 3.140 3.050 3.090 59,232 +0.01(+0.32%)
Nov 08, 2016 3.090 3.090 3.050 3.080 67,058 -0.02(-0.65%)
Nov 07, 2016 3.090 3.120 3.090 3.100 100,084 +0.00(+0.00%)
Nov 04, 2016 3.110 3.130 3.090 3.100 80,503 -0.03(-1.12%)
Nov 03, 2016 3.130 3.190 3.090 3.135 165,802 +0.01(+0.48%)
Nov 02, 2016 3.190 3.190 3.090 3.120 86,154 -0.02(-0.64%)
Nov 01, 2016 3.180 3.180 3.120 3.140 41,489 -0.04(-1.26%)
Oct 31, 2016 3.190 3.190 3.100 3.180 51,356 +0.01(+0.32%)
Oct 28, 2016 3.130 3.200 3.080 3.170 115,083 +0.03(+0.96%)
Oct 27, 2016 3.120 3.150 3.100 3.140 28,525 +0.00(+0.00%)
Oct 26, 2016 3.070 3.150 3.050 3.140 166,974 +0.06(+1.95%)
Oct 25, 2016 3.090 3.090 3.060 3.080 22,290 +0.00(+0.00%)
Oct 24, 2016 3.090 3.100 3.020 3.080 94,547 -0.02(-0.65%)
Oct 21, 2016 3.100 3.130 3.070 3.100 63,329 +0.01(+0.32%)
Oct 20, 2016 3.100 3.121 3.080 3.090 81,897 -0.05(-1.59%)
Oct 19, 2016 3.150 3.240 3.130 3.140 34,213 +0.00(+0.11%)
Oct 18, 2016 3.000 3.200 3.000 3.137 64,693 +0.04(+1.18%)
Oct 17, 2016 3.090 3.130 3.030 3.100 64,545 -0.05(-1.59%)
Oct 14, 2016 3.240 3.250 3.090 3.150 181,042 -0.09(-2.78%)
Oct 13, 2016 3.310 3.310 3.215 3.240 128,981 -0.07(-2.11%)
Oct 12, 2016 3.320 3.340 3.280 3.310 65,529 +0.01(+0.30%)
Oct 11, 2016 3.370 3.410 3.260 3.300 281,621 -0.08(-2.37%)
Oct 10, 2016 3.410 3.450 3.350 3.380 49,811 -0.03(-0.90%)
Oct 07, 2016 3.360 3.470 3.360 3.411 47,602 +0.00(+0.02%)
Oct 06, 2016 3.410 3.450 3.360 3.410 40,153 +0.00(+0.00%)
Oct 05, 2016 3.370 3.430 3.290 3.410 30,497 +0.08(+2.40%)
Oct 04, 2016 3.330 3.360 3.283 3.330 36,246 +0.01(+0.30%)
Oct 03, 2016 3.310 3.350 3.210 3.320 99,080 -0.05(-1.48%)
Sep 30, 2016 3.450 3.450 3.330 3.370 154,196 -0.08(-2.32%)
Sep 29, 2016 3.451 3.501 3.440 3.450 133,473 +0.01(+0.29%)
Sep 28, 2016 3.460 3.521 3.430 3.440 107,351 -0.01(-0.29%)
Sep 27, 2016 3.460 3.500 3.410 3.450 71,339 -0.02(-0.58%)
Sep 26, 2016 3.530 3.530 3.420 3.470 214,861 -0.07(-1.98%)
Sep 23, 2016 3.470 3.600 3.430 3.540 167,660 +0.07(+2.02%)
Sep 22, 2016 3.390 3.470 3.390 3.470 111,681 +0.06(+1.76%)
Sep 21, 2016 3.540 3.620 3.320 3.410 428,606 -0.07(-2.01%)
Sep 20, 2016 3.070 3.778 3.050 3.480 2,124,659 +0.42(+13.54%)
Sep 19, 2016 2.960 3.070 2.960 3.065 131,421 +0.08(+2.85%)
Sep 16, 2016 2.990 3.020 2.940 2.980 37,557 +0.00(+0.02%)
Sep 15, 2016 2.920 3.000 2.920 2.979 56,678 +0.08(+2.74%)
Sep 14, 2016 2.900 2.920 2.850 2.900 31,671 -0.02(-0.68%)
Sep 13, 2016 2.910 2.940 2.830 2.920 124,678 -0.01(-0.34%)
Sep 12, 2016 2.840 2.940 2.840 2.930 111,105 +0.03(+1.03%)
Sep 09, 2016 2.980 3.000 2.830 2.900 147,122 -0.10(-3.33%)
Sep 08, 2016 2.930 3.010 2.880 3.000 208,401 +0.07(+2.39%)
Sep 07, 2016 2.980 3.010 2.920 2.930 153,560 -0.04(-1.35%)
Sep 06, 2016 3.010 3.017 2.960 2.970 248,929 -0.05(-1.66%)
Sep 02, 2016 3.080 3.020 3.020 3.020 274,400 -0.05(-1.63%)
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.