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 (%)
Dec 31, 2009 7.360 7.510 7.510 7.510 77,400 +0.09(+1.21%)
Dec 30, 2009 7.430 7.450 7.310 7.420 135,092 -0.03(-0.40%)
Dec 29, 2009 7.650 7.650 7.330 7.450 66,751 -0.23(-2.99%)
Dec 28, 2009 7.780 7.820 7.610 7.680 32,871 -0.05(-0.65%)
Dec 24, 2009 7.680 7.770 7.660 7.730 11,307 -0.02(-0.26%)
Dec 23, 2009 7.850 7.870 7.480 7.750 105,707 -0.16(-2.02%)
Dec 22, 2009 8.100 8.120 7.840 7.910 65,684 -0.21(-2.59%)
Dec 21, 2009 8.000 8.200 7.840 8.120 177,343 +0.15(+1.88%)
Dec 18, 2009 7.990 8.240 7.770 7.970 152,132 +0.13(+1.66%)
Dec 17, 2009 8.480 8.520 7.780 7.840 443,353 -0.75(-8.73%)
Dec 16, 2009 8.640 8.700 8.500 8.590 238,618 -0.12(-1.38%)
Dec 15, 2009 8.000 8.820 7.900 8.710 332,927 +0.58(+7.13%)
Dec 14, 2009 8.000 8.150 7.950 8.130 92,613 +0.13(+1.63%)
Dec 11, 2009 7.960 8.050 7.810 8.000 135,616 +0.08(+1.01%)
Dec 10, 2009 7.830 8.000 7.690 7.920 204,164 +0.12(+1.54%)
Dec 09, 2009 7.800 7.850 7.560 7.800 352,009 -0.07(-0.89%)
Dec 08, 2009 7.920 7.950 7.600 7.870 140,687 -0.15(-1.87%)
Dec 07, 2009 7.950 8.060 7.750 8.020 195,363 +0.18(+2.30%)
Dec 04, 2009 7.770 7.900 7.580 7.840 219,235 +0.23(+3.02%)
Dec 03, 2009 7.620 7.710 7.510 7.610 249,616 +0.11(+1.47%)
Dec 02, 2009 7.390 7.570 7.140 7.500 344,721 +0.21(+2.88%)
Dec 01, 2009 7.060 7.350 7.020 7.290 98,366 +0.33(+4.74%)
Nov 30, 2009 7.000 7.043 6.830 6.960 477,670 -0.02(-0.29%)
Nov 27, 2009 6.800 7.000 6.550 6.980 48,208 -0.04(-0.57%)
Nov 25, 2009 7.000 7.110 6.960 7.020 36,608 +0.00(+0.00%)
Nov 24, 2009 7.020 7.090 6.890 7.020 152,198 -0.03(-0.43%)
Nov 23, 2009 7.000 7.130 6.960 7.050 287,060 +0.12(+1.73%)
Nov 20, 2009 6.830 7.000 6.800 6.930 282,371 +0.03(+0.43%)
Nov 19, 2009 7.180 7.180 6.850 6.900 185,723 -0.19(-2.68%)
Nov 18, 2009 7.170 7.210 7.080 7.090 109,557 -0.13(-1.80%)
Nov 17, 2009 7.080 7.250 7.000 7.220 220,769 +0.19(+2.70%)
Nov 16, 2009 7.360 7.360 6.910 7.030 364,736 -0.31(-4.22%)
Nov 13, 2009 6.950 7.490 6.910 7.340 352,627 +0.47(+6.84%)
Nov 12, 2009 7.300 7.400 6.840 6.870 218,705 -0.41(-5.63%)
Nov 11, 2009 7.300 7.600 7.160 7.280 336,136 +0.05(+0.69%)
Nov 10, 2009 7.240 7.270 7.040 7.230 288,563 +0.03(+0.42%)
Nov 09, 2009 8.750 8.750 6.850 7.200 1,058,120 -1.32(-15.49%)
Nov 06, 2009 8.250 8.690 8.230 8.520 182,522 +0.16(+1.91%)
Nov 05, 2009 8.060 8.550 8.030 8.360 102,289 +0.27(+3.34%)
Nov 04, 2009 7.910 8.265 7.860 8.090 140,266 +0.15(+1.89%)
Nov 03, 2009 7.940 8.100 7.840 7.940 66,676 -0.10(-1.24%)
Nov 02, 2009 8.300 8.430 7.930 8.040 241,452 -0.23(-2.78%)
Oct 30, 2009 8.500 8.500 8.160 8.270 182,171 -0.18(-2.13%)
Oct 29, 2009 8.370 8.540 7.950 8.450 272,417 +0.11(+1.32%)
Oct 28, 2009 8.360 8.360 8.020 8.340 237,306 -0.13(-1.53%)
Oct 27, 2009 9.000 9.000 8.360 8.470 201,127 -0.46(-5.15%)
Oct 26, 2009 9.000 9.040 8.850 8.930 172,710 -0.07(-0.78%)
Oct 23, 2009 8.850 9.260 8.650 9.000 358,102 +0.15(+1.69%)
Oct 22, 2009 8.840 8.950 8.490 8.850 239,026 +0.11(+1.26%)
Oct 21, 2009 8.520 8.840 8.500 8.740 111,516 +0.12(+1.39%)
Oct 20, 2009 8.490 8.770 8.360 8.620 203,038 +0.26(+3.11%)
Oct 19, 2009 8.180 8.600 7.780 8.360 386,170 +0.56(+7.18%)
Oct 16, 2009 7.620 7.800 7.490 7.800 401,260 +0.16(+2.09%)
Oct 15, 2009 7.720 7.720 7.480 7.640 101,635 -0.05(-0.65%)
Oct 14, 2009 7.460 7.790 7.430 7.690 338,902 +0.25(+3.36%)
Oct 13, 2009 7.260 7.560 7.060 7.440 65,361 +0.23(+3.19%)
Oct 12, 2009 7.180 7.300 7.000 7.210 107,727 +0.01(+0.14%)
Oct 09, 2009 7.050 7.260 6.990 7.200 55,611 +0.09(+1.27%)
Oct 08, 2009 7.120 7.190 6.850 7.110 92,059 -0.01(-0.14%)
Oct 07, 2009 7.130 7.130 6.920 7.120 89,562 +0.03(+0.42%)
Oct 06, 2009 7.100 7.290 6.990 7.090 54,229 +0.09(+1.29%)
Oct 05, 2009 6.990 7.020 6.890 7.000 47,471 -0.02(-0.28%)
Oct 02, 2009 7.240 7.240 6.910 7.020 55,529 -0.21(-2.90%)
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.