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 (%)
Apr 30, 2018 0.6700 0.7050 0.6102 0.6749 199,091 +0.00(+0.73%)
Apr 27, 2018 0.6500 0.6890 0.6500 0.6700 195,385 +0.00(+0.15%)
Apr 26, 2018 0.6769 0.6888 0.6520 0.6690 214,212 -0.02(-2.87%)
Apr 25, 2018 0.6690 0.6900 0.6657 0.6888 39,648 +0.01(+1.29%)
Apr 24, 2018 0.7060 0.7171 0.6690 0.6800 307,324 -0.04(-5.01%)
Apr 23, 2018 0.7250 0.7250 0.7011 0.7159 35,974 -0.01(-1.26%)
Apr 20, 2018 0.7301 0.7390 0.7010 0.7250 154,978 -0.01(-1.89%)
Apr 19, 2018 0.7310 0.7490 0.7118 0.7390 107,689 -0.01(-1.20%)
Apr 18, 2018 0.7410 0.7500 0.7201 0.7480 166,471 -0.01(-0.69%)
Apr 17, 2018 0.7575 0.7700 0.7301 0.7532 120,666 +0.00(+0.43%)
Apr 16, 2018 0.7553 0.7553 0.7200 0.7500 176,719 +0.01(+1.35%)
Apr 13, 2018 0.7900 0.8000 0.7100 0.7400 147,706 -0.02(-2.63%)
Apr 12, 2018 0.7900 0.7900 0.7001 0.7600 193,142 -0.02(-2.56%)
Apr 11, 2018 0.7900 0.8200 0.7700 0.7800 146,468 -0.02(-2.50%)
Apr 10, 2018 0.7600 0.8096 0.7600 0.8000 284,407 +0.04(+4.58%)
Apr 09, 2018 0.7900 0.7999 0.7400 0.7650 166,245 -0.02(-2.92%)
Apr 06, 2018 0.7700 0.7949 0.7320 0.7880 150,870 -0.00(-0.04%)
Apr 05, 2018 0.7390 0.8030 0.7200 0.7883 288,481 +0.05(+6.67%)
Apr 04, 2018 0.7200 0.7600 0.6810 0.7390 331,490 +0.01(+1.29%)
Apr 03, 2018 0.8100 0.8140 0.7019 0.7296 1,092,271 -0.08(-10.18%)
Apr 02, 2018 0.8690 0.8690 0.7860 0.8123 397,714 -0.06(-6.86%)
Mar 29, 2018 0.8721 0.8721 0.8721 0 +0.09(+11.56%)
Mar 28, 2018 0.8222 0.8500 0.7710 0.7817 828,858 +0.00(+0.22%)
Mar 27, 2018 0.9200 0.9400 0.7622 0.7800 917,469 -0.14(-15.22%)
Mar 26, 2018 1.020 1.029 0.8800 0.9200 660,378 -0.10(-9.80%)
Mar 23, 2018 1.030 1.040 1.020 1.020 320,684 -0.01(-0.97%)
Mar 22, 2018 1.060 1.080 1.030 1.030 390,618 -0.04(-3.74%)
Mar 21, 2018 1.030 1.110 1.030 1.070 439,545 -0.05(-4.46%)
Mar 20, 2018 1.120 1.150 1.100 1.120 274,188 +0.00(+0.00%)
Mar 19, 2018 1.090 1.150 1.069 1.120 834,939 +0.04(+3.70%)
Mar 16, 2018 1.060 1.120 1.060 1.080 456,747 +0.02(+1.89%)
Mar 15, 2018 1.050 1.170 1.050 1.060 1,422,094 +0.01(+0.95%)
Mar 14, 2018 1.030 1.060 1.030 1.050 167,270 +0.00(+0.00%)
Mar 13, 2018 1.040 1.060 1.030 1.050 135,093 +0.02(+1.94%)
Mar 12, 2018 1.040 1.070 1.010 1.030 204,237 -0.01(-0.96%)
Mar 09, 2018 1.060 1.070 1.020 1.040 418,970 -0.03(-2.80%)
Mar 08, 2018 1.060 1.080 1.050 1.070 76,174 +0.01(+0.94%)
Mar 07, 2018 1.060 1.080 1.060 1.060 161,599 -0.01(-0.93%)
Mar 06, 2018 1.070 1.080 1.050 1.070 69,777 +0.01(+0.94%)
Mar 05, 2018 1.060 1.070 1.050 1.060 67,156 -0.01(-0.93%)
Mar 02, 2018 1.040 1.070 1.020 1.070 157,544 +0.04(+3.88%)
Mar 01, 2018 1.060 1.070 1.020 1.030 213,658 -0.03(-2.83%)
Feb 28, 2018 1.050 1.080 1.050 1.060 77,457 +0.00(+0.00%)
Feb 27, 2018 1.070 1.090 1.040 1.060 191,114 -0.03(-2.75%)
Feb 26, 2018 1.060 1.095 1.060 1.090 104,594 +0.02(+1.87%)
Feb 23, 2018 1.060 1.080 1.051 1.070 133,643 -0.01(-0.93%)
Feb 22, 2018 1.070 1.080 1.050 1.080 175,212 +0.01(+0.47%)
Feb 21, 2018 1.060 1.090 1.060 1.075 87,050 +0.00(+0.47%)
Feb 20, 2018 1.070 1.090 1.060 1.070 101,774 +0.00(+0.00%)
Feb 16, 2018 1.070 1.070 1.070 0 +0.03(+2.88%)
Feb 15, 2018 1.100 1.100 1.020 1.040 894,184 -0.04(-4.15%)
Feb 14, 2018 1.030 1.090 1.030 1.085 355,525 +0.04(+4.33%)
Feb 13, 2018 1.050 1.050 1.040 1.040 146,173 -0.01(-0.95%)
Feb 12, 2018 1.040 1.090 1.020 1.050 383,233 +0.03(+2.94%)
Feb 09, 2018 1.060 1.070 1.010 1.020 727,776 -0.04(-3.77%)
Feb 08, 2018 1.090 1.100 1.050 1.060 360,897 -0.03(-2.75%)
Feb 07, 2018 1.120 1.120 1.070 1.090 354,552 +0.00(+0.00%)
Feb 06, 2018 1.090 1.110 1.060 1.090 573,502 -0.02(-1.48%)
Feb 05, 2018 1.120 1.145 1.120 1.106 384,747 -0.02(-2.09%)
Feb 02, 2018 1.170 1.190 1.120 1.130 400,448 -0.06(-5.04%)
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.