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, 2008 5.040 5.040 4.792 4.800 219,940 -0.30(-5.88%)
Dec 30, 2008 4.140 5.390 4.060 5.100 808,812 +0.91(+21.72%)
Dec 29, 2008 4.030 4.230 3.880 4.190 433,995 +0.22(+5.54%)
Dec 26, 2008 4.050 4.100 3.880 3.970 173,831 -0.01(-0.25%)
Dec 24, 2008 4.000 4.260 3.950 3.980 74,847 -0.07(-1.73%)
Dec 23, 2008 4.480 4.540 4.029 4.050 370,575 -0.35(-7.95%)
Dec 22, 2008 4.800 4.820 4.360 4.400 197,548 -0.40(-8.33%)
Dec 19, 2008 4.900 4.900 4.500 4.800 188,735 -0.09(-1.84%)
Dec 18, 2008 5.380 5.560 4.800 4.890 250,555 -0.42(-7.91%)
Dec 17, 2008 5.380 5.400 5.230 5.310 98,009 -0.09(-1.67%)
Dec 16, 2008 5.550 5.550 5.390 5.400 100,419 -0.02(-0.37%)
Dec 15, 2008 5.440 5.880 5.190 5.420 70,670 +0.05(+1.03%)
Dec 12, 2008 5.300 5.480 5.050 5.365 36,113 -0.12(-2.28%)
Dec 11, 2008 5.900 6.000 5.430 5.490 56,650 -0.51(-8.50%)
Dec 10, 2008 5.570 6.180 5.570 6.000 255,727 +0.04(+0.67%)
Dec 09, 2008 5.820 6.000 5.790 5.960 283,073 +0.06(+1.02%)
Dec 08, 2008 5.790 6.020 5.570 5.900 465,444 +0.20(+3.51%)
Dec 05, 2008 5.680 5.730 5.550 5.700 70,623 -0.03(-0.52%)
Dec 04, 2008 5.540 5.740 5.530 5.730 101,657 +0.23(+4.18%)
Dec 03, 2008 5.600 5.720 5.480 5.500 139,757 -0.17(-3.00%)
Dec 02, 2008 5.600 5.740 5.500 5.670 209,244 +0.07(+1.25%)
Dec 01, 2008 5.440 5.705 5.440 5.600 77,417 -0.26(-4.44%)
Nov 28, 2008 5.260 5.870 5.260 5.860 82,405 +0.06(+1.03%)
Nov 26, 2008 5.420 5.900 5.210 5.800 107,120 +0.33(+6.03%)
Nov 25, 2008 5.780 5.820 5.450 5.470 137,874 -0.23(-4.04%)
Nov 24, 2008 5.640 5.800 5.500 5.700 132,857 +0.14(+2.52%)
Nov 21, 2008 4.940 5.740 4.760 5.560 133,309 +0.67(+13.70%)
Nov 20, 2008 4.950 5.250 4.880 4.890 185,828 -0.06(-1.21%)
Nov 19, 2008 5.370 5.380 4.630 4.950 493,094 -0.47(-8.67%)
Nov 18, 2008 5.060 5.550 5.010 5.420 157,556 +0.41(+8.18%)
Nov 17, 2008 4.900 5.430 4.880 5.010 285,316 +0.12(+2.45%)
Nov 14, 2008 5.020 5.140 4.810 4.890 503,958 -0.26(-5.05%)
Nov 13, 2008 4.490 5.358 4.370 5.150 261,140 +0.75(+17.05%)
Nov 12, 2008 4.760 4.810 4.260 4.400 182,218 -0.48(-9.84%)
Nov 11, 2008 4.950 5.240 4.760 4.880 271,801 -0.20(-3.94%)
Nov 10, 2008 5.230 5.550 5.050 5.080 340,373 +0.23(+4.74%)
Nov 07, 2008 6.190 6.200 4.720 4.850 436,695 -1.17(-19.44%)
Nov 06, 2008 6.100 6.410 5.950 6.020 293,548 -0.20(-3.22%)
Nov 05, 2008 6.380 6.520 6.100 6.220 153,954 -0.45(-6.75%)
Nov 04, 2008 6.240 6.960 6.240 6.670 173,649 +0.42(+6.72%)
Nov 03, 2008 6.210 6.430 5.930 6.250 115,735 +0.37(+6.29%)
Oct 31, 2008 6.120 6.120 5.650 5.880 477,846 -0.28(-4.55%)
Oct 30, 2008 5.160 6.420 5.120 6.160 365,659 +1.26(+25.71%)
Oct 29, 2008 4.780 4.980 4.640 4.900 145,781 +0.30(+6.52%)
Oct 28, 2008 4.540 4.610 4.200 4.600 96,767 +0.07(+1.55%)
Oct 27, 2008 3.910 4.750 3.910 4.530 183,973 +0.11(+2.49%)
Oct 24, 2008 4.320 4.610 3.850 4.420 404,687 -0.25(-5.35%)
Oct 23, 2008 5.440 5.500 4.380 4.670 241,649 -0.88(-15.86%)
Oct 22, 2008 5.880 5.930 5.510 5.550 52,559 -0.52(-8.57%)
Oct 21, 2008 6.050 6.200 5.800 6.070 18,418 -0.42(-6.47%)
Oct 20, 2008 6.340 6.840 6.190 6.490 56,822 +0.19(+3.02%)
Oct 17, 2008 5.580 6.930 5.420 6.300 118,794 +0.70(+12.50%)
Oct 16, 2008 5.640 5.870 5.400 5.600 146,090 -0.11(-1.93%)
Oct 15, 2008 6.790 6.790 5.710 5.710 183,175 -1.27(-18.19%)
Oct 14, 2008 7.230 7.280 6.510 6.980 100,566 -0.07(-0.99%)
Oct 13, 2008 6.200 7.090 6.180 7.050 119,433 +1.02(+16.92%)
Oct 10, 2008 6.560 6.950 5.480 6.030 323,336 -0.86(-12.48%)
Oct 09, 2008 6.820 7.190 6.820 6.890 97,631 +0.03(+0.44%)
Oct 08, 2008 6.880 7.540 6.120 6.860 243,091 -0.02(-0.29%)
Oct 07, 2008 7.070 7.490 6.690 6.880 105,112 -0.08(-1.15%)
Oct 06, 2008 7.130 7.230 6.770 6.960 119,136 -0.28(-3.87%)
Oct 03, 2008 7.220 7.620 7.030 7.240 672,045 -0.01(-0.14%)
Oct 02, 2008 7.410 7.439 7.210 7.250 61,510 -0.12(-1.57%)
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.