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 29, 2017 1.150 1.150 1.150 0 +0.03(+2.68%)
Dec 28, 2017 1.420 1.420 1.040 1.120 4,206,743 -0.23(-17.04%)
Dec 27, 2017 1.520 1.590 1.350 1.350 1,882,226 -0.36(-21.05%)
Dec 26, 2017 1.730 1.760 1.650 1.710 120,851 -0.05(-2.84%)
Dec 22, 2017 1.720 1.840 1.710 1.760 133,769 +0.03(+1.73%)
Dec 21, 2017 1.710 1.820 1.690 1.730 126,464 +0.02(+1.17%)
Dec 20, 2017 1.620 1.710 1.590 1.710 215,630 +0.07(+4.27%)
Dec 19, 2017 1.730 1.730 1.620 1.640 188,841 -0.08(-4.65%)
Dec 18, 2017 1.800 1.820 1.700 1.720 269,306 -0.07(-3.91%)
Dec 15, 2017 1.840 1.840 1.750 1.790 225,078 -0.06(-3.24%)
Dec 14, 2017 1.900 1.900 1.830 1.850 77,472 -0.04(-2.12%)
Dec 13, 2017 1.950 1.950 1.820 1.890 177,003 -0.05(-2.58%)
Dec 12, 2017 1.920 2.070 1.880 1.940 96,482 -0.01(-0.51%)
Dec 11, 2017 2.010 2.060 1.900 1.950 119,003 -0.05(-2.50%)
Dec 08, 2017 2.030 2.030 1.980 2.000 49,420 -0.01(-0.50%)
Dec 07, 2017 2.010 2.040 1.980 2.010 17,965 +0.01(+0.50%)
Dec 06, 2017 2.020 2.020 1.975 2.000 74,311 -0.01(-0.50%)
Dec 05, 2017 2.110 2.110 1.980 2.010 108,751 -0.07(-3.37%)
Dec 04, 2017 2.120 2.120 2.000 2.080 84,104 -0.02(-0.95%)
Dec 01, 2017 2.120 2.120 2.060 2.100 49,209 -0.02(-0.94%)
Nov 30, 2017 2.160 2.160 2.000 2.120 197,046 -0.02(-0.93%)
Nov 29, 2017 2.170 2.170 2.100 2.140 75,942 -0.02(-0.93%)
Nov 28, 2017 2.200 2.200 2.100 2.160 176,030 -0.02(-0.92%)
Nov 27, 2017 2.140 2.210 2.130 2.180 175,041 +0.04(+1.87%)
Nov 24, 2017 2.140 2.180 2.130 2.140 113,792 +0.00(+0.00%)
Nov 22, 2017 2.121 2.160 2.110 2.140 147,241 +0.02(+0.94%)
Nov 21, 2017 2.100 2.150 2.100 2.120 90,042 +0.01(+0.47%)
Nov 20, 2017 2.050 2.180 2.050 2.110 196,731 +0.04(+1.93%)
Nov 17, 2017 2.050 2.150 2.030 2.070 206,422 +0.08(+4.02%)
Nov 16, 2017 2.020 2.060 1.950 1.990 210,922 -0.03(-1.49%)
Nov 15, 2017 2.020 2.020 1.950 2.020 52,385 +0.01(+0.50%)
Nov 14, 2017 2.030 2.080 1.962 2.010 47,833 -0.02(-0.99%)
Nov 13, 2017 2.020 2.070 2.000 2.030 86,298 -0.04(-1.93%)
Nov 10, 2017 2.030 2.090 1.940 2.070 219,286 +0.05(+2.48%)
Nov 09, 2017 2.090 2.090 1.940 2.020 211,088 -0.05(-2.42%)
Nov 08, 2017 2.010 2.140 1.830 2.070 476,833 +0.08(+4.02%)
Nov 07, 2017 2.220 2.220 1.950 1.990 841,827 -0.21(-9.55%)
Nov 06, 2017 2.270 2.270 2.180 2.200 327,194 -0.05(-2.22%)
Nov 03, 2017 2.300 2.380 2.250 2.250 275,685 -0.04(-1.75%)
Nov 02, 2017 2.310 2.360 2.240 2.290 319,205 -0.02(-0.87%)
Nov 01, 2017 2.230 2.350 2.230 2.310 408,330 +0.12(+5.48%)
Oct 31, 2017 2.380 2.800 2.180 2.190 2,648,853 -0.06(-2.67%)
Oct 30, 2017 2.235 2.310 2.200 2.250 276,950 +0.06(+2.74%)
Oct 27, 2017 2.180 2.280 2.180 2.190 136,253 +0.00(+0.00%)
Oct 26, 2017 2.150 2.230 2.150 2.190 182,177 +0.03(+1.39%)
Oct 25, 2017 2.180 2.230 2.100 2.160 166,690 -0.01(-0.46%)
Oct 24, 2017 2.260 2.280 2.120 2.170 94,327 -0.06(-2.69%)
Oct 23, 2017 2.310 2.330 2.120 2.230 356,593 -0.06(-2.62%)
Oct 20, 2017 2.370 2.410 2.220 2.290 175,562 -0.09(-3.78%)
Oct 19, 2017 2.400 2.450 2.360 2.380 131,137 -0.02(-0.83%)
Oct 18, 2017 2.450 2.459 2.390 2.400 123,721 -0.06(-2.44%)
Oct 17, 2017 2.440 2.480 2.430 2.460 71,320 +0.02(+0.61%)
Oct 16, 2017 2.490 2.510 2.440 2.445 133,487 -0.03(-1.01%)
Oct 13, 2017 2.510 2.531 2.460 2.470 145,074 -0.04(-1.59%)
Oct 12, 2017 2.509 2.530 2.500 2.510 46,200 +0.00(+0.00%)
Oct 11, 2017 2.520 2.560 2.490 2.510 178,622 +0.01(+0.40%)
Oct 10, 2017 2.550 2.550 2.490 2.500 266,696 -0.01(-0.40%)
Oct 09, 2017 2.500 2.580 2.500 2.510 83,869 +0.01(+0.40%)
Oct 06, 2017 2.480 2.530 2.470 2.500 76,443 +0.01(+0.40%)
Oct 05, 2017 2.490 2.525 2.480 2.490 76,959 +0.00(+0.00%)
Oct 04, 2017 2.500 2.500 2.480 2.490 33,345 +0.01(+0.40%)
Oct 03, 2017 2.500 2.500 2.470 2.480 81,393 -0.04(-1.59%)
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.