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, 2010 6.960 7.080 6.710 6.890 296,049 -0.18(-2.55%)
Dec 30, 2010 6.360 7.110 6.360 7.070 400,995 +0.78(+12.40%)
Dec 29, 2010 6.210 6.470 6.210 6.290 132,537 +0.08(+1.29%)
Dec 28, 2010 5.940 6.270 5.940 6.210 193,068 +0.25(+4.19%)
Dec 27, 2010 6.300 6.300 5.920 5.960 141,149 -0.34(-5.40%)
Dec 23, 2010 6.400 6.400 6.270 6.300 140,658 -0.08(-1.25%)
Dec 22, 2010 6.410 6.440 6.300 6.380 293,698 -0.04(-0.62%)
Dec 21, 2010 6.380 6.460 6.380 6.420 281,218 +0.06(+0.94%)
Dec 20, 2010 6.390 6.580 6.210 6.360 198,748 +0.06(+0.95%)
Dec 17, 2010 6.180 6.305 6.140 6.300 336,057 +0.16(+2.61%)
Dec 16, 2010 6.410 6.450 6.120 6.140 120,737 -0.28(-4.36%)
Dec 15, 2010 6.360 6.588 6.360 6.420 131,004 +0.02(+0.31%)
Dec 14, 2010 6.690 6.700 6.350 6.400 666,016 -0.21(-3.18%)
Dec 13, 2010 6.890 7.080 6.570 6.610 312,963 -0.28(-4.06%)
Dec 10, 2010 7.260 7.350 6.840 6.890 393,854 -0.39(-5.36%)
Dec 09, 2010 7.270 7.370 7.195 7.280 101,214 +0.05(+0.69%)
Dec 08, 2010 7.580 7.580 7.180 7.230 618,717 -0.15(-2.03%)
Dec 07, 2010 7.570 7.570 7.220 7.380 208,218 -0.08(-1.07%)
Dec 06, 2010 7.500 7.560 7.330 7.460 423,336 -0.04(-0.53%)
Dec 03, 2010 7.320 7.650 7.320 7.500 557,974 +0.20(+2.74%)
Dec 02, 2010 7.380 7.460 7.070 7.300 308,562 -0.10(-1.35%)
Dec 01, 2010 7.000 7.530 6.950 7.400 591,054 +0.49(+7.09%)
Nov 30, 2010 6.720 7.120 6.720 6.910 240,513 -0.10(-1.43%)
Nov 29, 2010 6.900 7.060 6.710 7.010 310,318 +0.10(+1.45%)
Nov 26, 2010 7.440 7.440 6.890 6.910 360,842 -0.64(-8.48%)
Nov 24, 2010 7.360 7.550 7.550 7.550 454,037 +0.31(+4.28%)
Nov 23, 2010 8.000 8.240 7.180 7.240 1,620,203 -0.83(-10.29%)
Nov 22, 2010 7.710 8.100 7.640 8.070 1,031,417 +0.37(+4.81%)
Nov 19, 2010 7.550 7.780 7.350 7.700 463,501 +0.16(+2.12%)
Nov 18, 2010 7.500 7.600 7.410 7.540 735,517 +0.13(+1.75%)
Nov 17, 2010 7.400 7.500 7.230 7.410 954,999 -0.06(-0.80%)
Nov 16, 2010 7.650 7.650 7.120 7.470 891,117 -0.24(-3.11%)
Nov 15, 2010 7.480 7.750 7.350 7.710 727,791 +0.25(+3.35%)
Nov 12, 2010 7.180 7.590 7.000 7.460 690,033 +0.10(+1.36%)
Nov 11, 2010 7.080 7.400 7.050 7.360 645,146 +0.09(+1.24%)
Nov 10, 2010 7.080 7.400 6.880 7.270 486,185 +0.23(+3.27%)
Nov 09, 2010 7.380 7.380 6.910 7.040 374,016 -0.18(-2.49%)
Nov 08, 2010 7.050 7.420 6.950 7.220 921,011 +0.20(+2.85%)
Nov 05, 2010 6.800 7.050 6.750 7.020 399,790 +0.23(+3.39%)
Nov 04, 2010 6.950 7.130 6.730 6.790 529,167 -0.06(-0.88%)
Nov 03, 2010 6.370 6.860 6.340 6.850 580,804 +0.52(+8.21%)
Nov 02, 2010 6.860 6.860 6.260 6.330 367,763 -0.36(-5.38%)
Nov 01, 2010 7.000 7.210 6.650 6.690 900,184 -0.21(-3.04%)
Oct 29, 2010 6.880 6.910 6.750 6.900 270,102 -0.08(-1.15%)
Oct 28, 2010 6.650 7.000 6.470 6.980 1,017,249 +0.34(+5.12%)
Oct 27, 2010 7.350 7.730 6.500 6.640 1,309,207 -0.09(-1.34%)
Oct 25, 2010 6.740 6.880 6.430 6.730 1,116,406 +0.50(+8.03%)
Oct 22, 2010 6.000 6.290 5.980 6.230 263,645 +0.26(+4.36%)
Oct 21, 2010 6.400 6.460 5.750 5.970 684,876 -0.42(-6.50%)
Oct 20, 2010 5.890 6.480 5.880 6.385 905,256 +0.56(+9.71%)
Oct 19, 2010 5.620 5.820 5.580 5.820 166,524 +0.11(+1.93%)
Oct 18, 2010 5.730 5.740 5.601 5.710 192,178 +0.01(+0.18%)
Oct 15, 2010 6.010 6.130 5.670 5.700 156,393 -0.35(-5.79%)
Oct 14, 2010 5.980 6.130 5.910 6.050 325,900 +0.02(+0.33%)
Oct 13, 2010 5.800 6.280 5.640 6.030 749,011 +0.38(+6.73%)
Oct 12, 2010 5.650 5.800 5.510 5.650 176,593 +0.06(+1.07%)
Oct 11, 2010 5.440 5.620 5.410 5.590 205,241 +0.12(+2.19%)
Oct 08, 2010 5.700 5.800 5.400 5.470 204,733 -0.25(-4.37%)
Oct 07, 2010 5.770 5.790 5.450 5.720 532,538 -0.03(-0.52%)
Oct 06, 2010 5.300 5.850 5.210 5.750 551,785 +0.42(+7.88%)
Oct 05, 2010 5.500 5.522 5.240 5.330 148,055 -0.17(-3.09%)
Oct 04, 2010 5.820 5.900 5.210 5.500 684,201 -0.51(-8.49%)
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.