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 30, 2011 3.500 3.700 3.450 3.630 295,391 +0.13(+3.71%)
Dec 29, 2011 3.480 3.500 3.170 3.500 91,279 +0.00(+0.00%)
Dec 28, 2011 3.370 3.520 3.360 3.500 144,754 +0.05(+1.45%)
Dec 27, 2011 3.300 3.490 3.300 3.450 216,983 +0.09(+2.68%)
Dec 23, 2011 3.180 3.420 3.180 3.360 106,036 -0.06(-1.75%)
Dec 21, 2011 3.270 3.460 3.270 3.420 190,839 +0.06(+1.79%)
Dec 20, 2011 3.320 3.505 3.300 3.360 135,514 +0.06(+1.82%)
Dec 19, 2011 3.480 3.500 3.240 3.300 110,781 -0.14(-4.07%)
Dec 16, 2011 3.472 3.500 3.400 3.440 72,346 -0.02(-0.58%)
Dec 15, 2011 3.500 3.520 3.431 3.460 73,446 -0.02(-0.57%)
Dec 14, 2011 3.710 3.760 3.430 3.480 98,634 -0.23(-6.20%)
Dec 13, 2011 3.650 3.910 3.510 3.710 454,016 +0.10(+2.77%)
Dec 12, 2011 3.490 3.650 3.350 3.610 129,439 +0.11(+3.14%)
Dec 09, 2011 3.520 3.557 3.480 3.500 69,147 -0.03(-0.85%)
Dec 08, 2011 3.430 3.650 3.430 3.530 69,388 +0.03(+0.86%)
Dec 07, 2011 3.540 3.600 3.400 3.500 158,528 -0.06(-1.69%)
Dec 06, 2011 3.550 3.630 3.390 3.560 156,266 +0.02(+0.56%)
Dec 05, 2011 3.640 3.640 3.421 3.540 190,469 -0.05(-1.39%)
Dec 02, 2011 3.550 3.640 3.499 3.590 195,329 +0.09(+2.57%)
Dec 01, 2011 3.270 3.520 3.251 3.500 286,727 +0.17(+5.11%)
Nov 30, 2011 3.270 3.450 3.240 3.330 495,248 +0.14(+4.39%)
Nov 29, 2011 3.080 3.200 3.049 3.190 269,199 +0.11(+3.57%)
Nov 28, 2011 3.100 3.100 2.690 3.080 132,615 +0.07(+2.33%)
Nov 25, 2011 2.900 3.170 2.810 3.010 72,948 +0.04(+1.35%)
Nov 23, 2011 2.670 3.040 2.670 2.970 540,836 +0.28(+10.41%)
Nov 22, 2011 2.735 2.830 2.650 2.690 62,452 -0.06(-2.18%)
Nov 21, 2011 2.840 2.870 2.710 2.750 103,303 -0.11(-3.85%)
Nov 18, 2011 2.780 2.980 2.700 2.860 158,772 +0.11(+4.00%)
Nov 17, 2011 2.360 2.800 2.299 2.750 150,188 +0.40(+17.02%)
Nov 16, 2011 2.400 2.401 2.310 2.350 50,475 -0.10(-4.08%)
Nov 15, 2011 2.490 2.490 2.400 2.450 20,152 -0.03(-1.21%)
Nov 14, 2011 2.480 2.500 2.300 2.480 49,279 -0.02(-0.80%)
Nov 11, 2011 2.520 2.540 2.350 2.500 59,949 +0.00(+0.00%)
Nov 10, 2011 2.910 2.915 2.430 2.500 63,369 -0.13(-4.94%)
Nov 09, 2011 2.600 2.880 2.600 2.630 33,710 -0.13(-4.71%)
Nov 08, 2011 2.620 2.840 2.580 2.760 61,338 +0.12(+4.55%)
Nov 07, 2011 2.760 2.820 2.590 2.640 44,046 -0.10(-3.65%)
Nov 04, 2011 2.530 2.800 2.530 2.740 27,125 -0.08(-2.84%)
Nov 03, 2011 2.510 2.830 2.510 2.820 15,679 +0.10(+3.68%)
Nov 02, 2011 2.760 2.860 2.690 2.720 29,378 -0.08(-2.86%)
Nov 01, 2011 2.670 2.950 2.470 2.800 38,553 +0.08(+2.94%)
Oct 31, 2011 2.910 2.910 2.690 2.720 90,438 -0.25(-8.42%)
Oct 28, 2011 2.570 2.970 2.380 2.970 85,096 +0.42(+16.47%)
Oct 27, 2011 2.420 2.590 2.290 2.550 108,617 +0.23(+9.91%)
Oct 26, 2011 2.430 2.480 2.240 2.320 66,421 -0.06(-2.52%)
Oct 25, 2011 2.470 2.470 2.320 2.380 33,212 -0.12(-4.80%)
Oct 24, 2011 2.330 2.530 2.330 2.500 26,607 +0.16(+6.84%)
Oct 21, 2011 2.314 2.430 2.260 2.340 46,455 -0.03(-1.27%)
Oct 20, 2011 2.440 2.440 2.340 2.370 2,500 -0.06(-2.47%)
Oct 19, 2011 2.390 2.460 2.390 2.430 800 +0.00(+0.00%)
Oct 18, 2011 2.430 2.500 2.310 2.430 19,900 +0.01(+0.41%)
Oct 17, 2011 2.520 2.560 2.380 2.420 214,953 -0.14(-5.47%)
Oct 14, 2011 2.450 2.580 2.270 2.560 37,380 +0.14(+5.79%)
Oct 13, 2011 2.220 2.510 2.220 2.420 66,965 +0.03(+1.26%)
Oct 12, 2011 2.420 2.500 2.360 2.390 103,002 -0.03(-1.24%)
Oct 11, 2011 2.400 2.561 2.230 2.420 86,159 +0.02(+0.83%)
Oct 10, 2011 2.280 2.440 2.230 2.400 63,030 +0.15(+6.67%)
Oct 07, 2011 2.330 2.360 2.210 2.250 62,487 -0.08(-3.43%)
Oct 06, 2011 2.480 2.530 2.280 2.330 101,606 -0.17(-6.80%)
Oct 05, 2011 2.310 2.560 2.240 2.500 63,638 +0.20(+8.70%)
Oct 04, 2011 2.274 2.300 2.200 2.300 64,267 -0.01(-0.43%)
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.