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

A.H. Belo Corp (NY: AHC )

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 (%)
Jun 28, 2021 7.400 7.400 7.400 0 -0.10(-1.31%)
Jun 25, 2021 7.449 7.527 7.449 7.498 4,230 -0.02(-0.26%)
Jun 24, 2021 7.292 7.527 7.136 7.517 23,102 +0.20(+2.67%)
Jun 23, 2021 7.234 7.331 7.106 7.322 31,655 +0.09(+1.22%)
Jun 22, 2021 7.283 7.292 7.008 7.234 70,078 -0.18(-2.38%)
Jun 21, 2021 6.852 7.410 6.734 7.410 102,238 +0.56(+8.14%)
Jun 18, 2021 6.803 6.852 6.666 6.852 78,811 +0.08(+1.16%)
Jun 17, 2021 6.646 6.793 6.422 6.774 30,878 +0.12(+1.76%)
Jun 16, 2021 6.519 6.695 6.470 6.656 88,637 +0.13(+1.95%)
Jun 15, 2021 6.529 6.580 6.480 6.529 12,769 +0.04(+0.60%)
Jun 14, 2021 6.558 6.573 6.460 6.490 24,887 -0.09(-1.34%)
Jun 11, 2021 6.509 6.622 6.509 6.578 20,966 +0.07(+1.05%)
Jun 10, 2021 6.597 6.637 6.480 6.509 39,819 -0.14(-2.06%)
Jun 09, 2021 6.803 6.803 6.627 6.646 31,463 -0.23(-3.28%)
Jun 08, 2021 6.372 7.022 6.372 6.871 76,737 +5.21(+312.94%)
Jun 07, 2021 1.811 1.821 1.635 1.664 182,328 -0.10(-5.56%)
Jun 04, 2021 1.713 1.772 1.702 1.762 44,101 +0.10(+5.88%)
Jun 03, 2021 1.742 1.742 1.664 1.664 189,422 -0.10(-5.56%)
Jun 02, 2021 1.762 1.801 1.733 1.762 53,144 +0.05(+2.86%)
Jun 01, 2021 1.781 1.812 1.713 1.713 53,116 -0.06(-3.31%)
May 28, 2021 1.801 1.801 1.762 1.772 40,555 -0.01(-0.55%)
May 27, 2021 1.762 1.801 1.753 1.781 41,382 +0.03(+1.68%)
May 26, 2021 1.752 1.765 1.723 1.752 61,927 +0.03(+1.70%)
May 25, 2021 1.840 1.840 1.713 1.723 80,264 +0.00(+0.00%)
May 24, 2021 1.899 1.899 1.723 1.723 177,887 -0.16(-8.33%)
May 21, 2021 1.879 1.891 1.860 1.879 15,876 +0.00(+0.00%)
May 20, 2021 1.909 1.909 1.870 1.879 49,666 -0.02(-1.03%)
May 19, 2021 1.938 1.948 1.879 1.899 136,867 -0.06(-3.00%)
May 18, 2021 1.919 1.967 1.919 1.958 60,941 +0.02(+1.01%)
May 17, 2021 1.928 1.938 1.919 1.938 39,790 +0.01(+0.51%)
May 14, 2021 1.977 1.977 1.909 1.928 63,218 -0.02(-1.00%)
May 13, 2021 1.938 1.958 1.938 1.948 33,743 +0.03(+1.53%)
May 12, 2021 1.976 1.976 1.904 1.919 93,106 -0.05(-2.44%)
May 11, 2021 1.986 1.995 1.921 1.966 96,440 -0.01(-0.49%)
May 10, 2021 2.014 2.034 1.947 1.976 41,725 -0.01(-0.48%)
May 07, 2021 1.986 2.005 1.947 1.986 291,653 +0.03(+1.47%)
May 06, 2021 1.976 1.984 1.947 1.957 80,108 -0.01(-0.49%)
May 05, 2021 1.976 1.995 1.928 1.966 83,698 +0.01(+0.49%)
May 04, 2021 1.995 1.995 1.947 1.957 49,257 +0.00(+0.00%)
May 03, 2021 1.919 1.966 1.899 1.957 98,813 +0.04(+2.00%)
Apr 30, 2021 1.966 1.986 1.909 1.919 116,965 -0.04(-1.96%)
Apr 29, 2021 1.957 1.976 1.947 1.957 41,696 -0.01(-0.49%)
Apr 28, 2021 1.957 1.976 1.899 1.966 384,805 -0.08(-3.76%)
Apr 27, 2021 2.053 2.264 1.928 2.043 784,254 -0.05(-2.29%)
Apr 26, 2021 2.082 2.101 2.062 2.091 23,399 +0.02(+0.93%)
Apr 23, 2021 2.062 2.101 2.034 2.072 62,235 +0.01(+0.46%)
Apr 22, 2021 2.062 2.082 2.043 2.062 24,617 -0.01(-0.46%)
Apr 21, 2021 2.082 2.091 2.057 2.072 19,526 -0.02(-0.92%)
Apr 20, 2021 2.110 2.110 2.034 2.091 54,504 -0.02(-0.91%)
Apr 19, 2021 2.158 2.168 2.082 2.110 62,625 -0.05(-2.22%)
Apr 16, 2021 2.158 2.168 2.082 2.158 78,185 +0.02(+0.90%)
Apr 15, 2021 2.245 2.273 2.130 2.139 89,914 -0.11(-4.70%)
Apr 14, 2021 2.158 2.264 2.158 2.245 131,803 +0.17(+8.33%)
Apr 13, 2021 2.082 2.091 2.053 2.072 100,159 -0.05(-2.26%)
Apr 12, 2021 2.024 2.130 2.024 2.120 85,599 +0.10(+4.74%)
Apr 09, 2021 2.005 2.024 1.995 2.024 46,494 +0.06(+2.93%)
Apr 08, 2021 1.986 1.995 1.957 1.966 62,635 -0.03(-1.44%)
Apr 07, 2021 2.053 2.062 1.986 1.995 91,513 -0.03(-1.42%)
Apr 06, 2021 2.062 2.067 1.995 2.024 67,480 +0.00(+0.00%)
Apr 05, 2021 2.043 2.149 1.995 2.024 129,026 -0.02(-0.94%)
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.