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 (%)
Feb 28, 2011 6.710 6.760 6.570 6.590 46,614 -0.06(-0.90%)
Feb 25, 2011 6.690 6.850 6.580 6.650 112,022 -0.02(-0.30%)
Feb 24, 2011 6.690 6.690 6.610 6.670 40,331 +0.03(+0.45%)
Feb 23, 2011 6.660 6.730 6.600 6.640 79,735 -0.04(-0.60%)
Feb 22, 2011 6.900 6.900 6.540 6.680 138,375 -0.31(-4.43%)
Feb 18, 2011 7.200 7.200 6.970 6.990 38,988 -0.19(-2.65%)
Feb 17, 2011 7.120 7.200 7.100 7.180 134,456 -0.02(-0.28%)
Feb 16, 2011 7.230 7.260 7.180 7.200 85,563 +0.01(+0.14%)
Feb 15, 2011 7.200 7.250 7.170 7.190 172,801 -0.01(-0.14%)
Feb 14, 2011 7.150 7.250 7.100 7.200 144,605 +0.02(+0.28%)
Feb 11, 2011 7.090 7.260 7.040 7.180 132,468 +0.08(+1.13%)
Feb 10, 2011 7.100 7.130 7.040 7.100 51,321 -0.03(-0.42%)
Feb 09, 2011 7.200 7.200 7.050 7.130 82,264 -0.07(-0.97%)
Feb 08, 2011 7.300 7.300 7.120 7.200 86,781 -0.08(-1.03%)
Feb 07, 2011 6.990 7.310 6.570 7.275 217,958 +0.28(+3.93%)
Feb 04, 2011 7.230 7.230 6.860 7.000 105,353 -0.26(-3.58%)
Feb 03, 2011 7.200 7.280 7.050 7.260 86,436 +0.08(+1.11%)
Feb 02, 2011 7.250 7.480 7.170 7.180 78,081 -0.06(-0.83%)
Feb 01, 2011 6.910 7.390 6.830 7.240 292,477 +0.45(+6.63%)
Jan 31, 2011 6.780 6.800 6.600 6.790 118,840 +0.01(+0.15%)
Jan 28, 2011 7.090 7.120 6.610 6.780 164,739 -0.21(-3.00%)
Jan 27, 2011 7.080 7.080 6.940 6.990 69,632 -0.12(-1.69%)
Jan 26, 2011 7.060 7.130 6.925 7.110 63,137 +0.05(+0.71%)
Jan 25, 2011 7.220 7.220 7.000 7.060 65,650 -0.21(-2.89%)
Jan 24, 2011 7.160 7.300 7.020 7.270 104,362 +0.14(+1.96%)
Jan 21, 2011 7.180 7.350 7.090 7.130 191,776 -0.02(-0.28%)
Jan 20, 2011 7.050 7.190 6.950 7.150 83,147 +0.09(+1.27%)
Jan 19, 2011 7.230 7.390 7.030 7.060 243,635 -0.05(-0.70%)
Jan 18, 2011 7.110 7.140 6.870 7.110 99,737 +0.11(+1.57%)
Jan 14, 2011 6.940 7.110 6.730 7.000 176,601 +0.08(+1.16%)
Jan 13, 2011 6.880 7.200 6.860 6.920 200,869 +0.06(+0.87%)
Jan 12, 2011 6.800 6.910 6.690 6.860 105,937 +0.13(+1.93%)
Jan 11, 2011 6.820 6.850 6.600 6.730 111,847 -0.04(-0.58%)
Jan 10, 2011 6.780 6.780 6.620 6.769 155,961 -0.01(-0.15%)
Jan 07, 2011 7.170 7.170 6.640 6.780 204,806 -0.40(-5.57%)
Jan 06, 2011 7.420 7.510 7.120 7.180 238,796 -0.23(-3.10%)
Jan 05, 2011 7.340 7.430 7.250 7.410 127,200 +0.07(+0.95%)
Jan 04, 2011 7.050 7.600 6.900 7.340 585,531 +0.33(+4.71%)
Jan 03, 2011 6.930 7.250 6.820 7.010 379,399 +0.12(+1.74%)
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%)
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.