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, 2018 0.2800 0.2950 0.2700 0.2720 187,300 -0.01(-4.86%)
Nov 29, 2018 0.2847 0.2948 0.2847 0.2859 113,782 +0.01(+5.42%)
Nov 28, 2018 0.2700 0.2800 0.2700 0.2712 70,166 +0.00(+0.33%)
Nov 27, 2018 0.2810 0.2900 0.2660 0.2703 98,929 -0.01(-5.19%)
Nov 26, 2018 0.2901 0.3050 0.2851 0.2851 67,362 -0.00(-1.69%)
Nov 23, 2018 0.3100 0.3100 0.2800 0.2900 58,100 -0.00(-1.36%)
Nov 21, 2018 0.2940 0.2940 0.2940 0 +0.00(+1.38%)
Nov 20, 2018 0.2900 0.3000 0.2700 0.2900 256,498 -0.01(-3.37%)
Nov 19, 2018 0.3020 0.3200 0.2930 0.3001 173,174 -0.02(-6.22%)
Nov 16, 2018 0.3300 0.3400 0.3000 0.3200 77,600 +0.00(+1.49%)
Nov 15, 2018 0.3000 0.3380 0.2902 0.3153 227,938 +0.01(+1.71%)
Nov 14, 2018 0.3100 0.3300 0.3000 0.3100 223,362 -0.02(-6.34%)
Nov 13, 2018 0.3300 0.3400 0.3150 0.3310 173,853 -0.00(-0.51%)
Nov 12, 2018 0.3563 0.3698 0.3310 0.3327 69,972 -0.02(-4.94%)
Nov 09, 2018 0.3600 0.3700 0.3400 0.3500 205,000 -0.02(-5.46%)
Nov 08, 2018 0.3591 0.3800 0.3400 0.3702 182,791 +0.01(+1.40%)
Nov 07, 2018 0.3800 0.3900 0.3400 0.3651 420,554 -0.01(-1.62%)
Nov 06, 2018 0.4301 0.4400 0.3700 0.3711 1,092,710 +0.01(+2.74%)
Nov 05, 2018 0.3827 0.3877 0.3501 0.3612 194,251 -0.02(-4.95%)
Nov 02, 2018 0.3900 0.4000 0.3600 0.3800 379,100 +0.01(+3.35%)
Nov 01, 2018 0.3503 0.3898 0.3503 0.3677 274,199 +0.02(+5.00%)
Oct 31, 2018 0.3330 0.3690 0.3300 0.3502 611,603 +0.01(+3.00%)
Oct 30, 2018 0.3700 0.3900 0.3300 0.3400 371,694 -0.03(-8.11%)
Oct 29, 2018 0.3900 0.4100 0.3700 0.3700 556,619 -0.04(-9.76%)
Oct 26, 2018 0.4100 0.4250 0.3890 0.4100 482,200 -0.00(-0.99%)
Oct 25, 2018 0.4590 0.4600 0.3880 0.4141 1,590,850 -0.06(-11.89%)
Oct 24, 2018 0.5100 0.5500 0.4300 0.4700 836,639 +0.01(+2.17%)
Oct 23, 2018 0.4100 0.4700 0.4100 0.4600 356,681 -0.01(-2.13%)
Oct 22, 2018 0.4650 0.4932 0.4234 0.4700 1,258,197 -0.06(-11.32%)
Oct 19, 2018 0.5300 0.5750 0.4550 0.5300 3,384,800 +0.09(+19.10%)
Oct 18, 2018 0.4100 0.4890 0.3690 0.4450 4,924,034 +0.05(+14.10%)
Oct 17, 2018 0.3700 0.4000 0.3600 0.3900 594,799 +0.00(+0.00%)
Oct 16, 2018 0.3900 0.4000 0.3601 0.3900 139,183 -0.01(-2.52%)
Oct 15, 2018 0.3880 0.4048 0.3810 0.4001 41,432 -0.00(-1.21%)
Oct 12, 2018 0.3800 0.4080 0.3800 0.4050 74,100 +0.01(+3.32%)
Oct 11, 2018 0.4039 0.4100 0.3850 0.3920 113,631 -0.02(-5.52%)
Oct 10, 2018 0.4001 0.4149 0.3921 0.4149 58,875 +0.01(+3.70%)
Oct 09, 2018 0.4050 0.4159 0.4000 0.4001 113,260 -0.02(-3.85%)
Oct 08, 2018 0.4118 0.4191 0.4025 0.4161 75,870 -0.00(-0.93%)
Oct 05, 2018 0.4200 0.4200 0.4000 0.4200 83,800 -0.00(-0.26%)
Oct 04, 2018 0.4200 0.4358 0.3913 0.4211 255,640 +0.00(+0.12%)
Oct 03, 2018 0.4199 0.4376 0.4025 0.4206 48,550 -0.01(-1.50%)
Oct 02, 2018 0.4400 0.4440 0.4020 0.4270 101,790 -0.01(-3.35%)
Oct 01, 2018 0.4370 0.4799 0.4301 0.4418 512,642 +0.01(+2.74%)
Sep 28, 2018 0.4000 0.4300 0.4000 0.4300 180,300 +0.02(+4.22%)
Sep 27, 2018 0.4201 0.4300 0.4000 0.4126 188,051 -0.01(-1.79%)
Sep 26, 2018 0.3970 0.4281 0.3872 0.4201 384,353 +0.03(+6.35%)
Sep 25, 2018 0.3830 0.4000 0.3830 0.3950 128,853 -0.01(-1.25%)
Sep 24, 2018 0.3977 0.4000 0.3801 0.4000 177,483 +0.01(+2.56%)
Sep 21, 2018 0.3900 0.4000 0.3900 0.3900 92,700 -0.01(-2.26%)
Sep 20, 2018 0.4006 0.4100 0.3901 0.3990 165,076 -0.02(-3.81%)
Sep 19, 2018 0.4100 0.4198 0.3950 0.4148 153,494 -0.01(-1.21%)
Sep 18, 2018 0.4015 0.4351 0.3920 0.4199 153,291 -0.00(-0.26%)
Sep 17, 2018 0.4248 0.4350 0.4002 0.4210 27,111 -0.01(-2.09%)
Sep 14, 2018 0.4300 0.4300 0.4000 0.4300 140,400 -0.01(-2.27%)
Sep 13, 2018 0.4400 0.4400 0.3900 0.4400 866,991 +0.03(+6.36%)
Sep 12, 2018 0.4000 0.4300 0.3900 0.4137 759,395 +0.00(+0.90%)
Sep 11, 2018 0.4000 0.4115 0.3900 0.4100 135,950 -0.00(-0.36%)
Sep 10, 2018 0.4010 0.4121 0.3900 0.4115 58,112 +0.00(+0.37%)
Sep 07, 2018 0.4110 0.4120 0.3950 0.4100 141,100 +0.00(+0.00%)
Sep 06, 2018 0.4150 0.4250 0.4100 0.4100 153,492 -0.01(-2.38%)
Sep 05, 2018 0.4210 0.4349 0.4150 0.4200 56,522 +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.