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 (%)
Jun 30, 2017 2.230 2.230 2.035 2.140 233,618 -0.09(-4.04%)
Jun 29, 2017 2.360 2.440 2.180 2.230 449,511 -0.20(-8.23%)
Jun 28, 2017 2.600 2.740 2.400 2.430 1,477,027 +0.13(+5.65%)
Jun 27, 2017 2.280 2.480 2.230 2.300 405,256 +0.00(+0.00%)
Jun 26, 2017 2.370 2.550 2.280 2.300 464,086 -0.07(-2.95%)
Jun 23, 2017 2.290 2.400 2.160 2.370 683,092 +0.02(+0.85%)
Jun 22, 2017 2.330 2.400 2.160 2.350 1,669,339 -0.01(-0.42%)
Jun 21, 2017 1.940 2.480 1.870 2.360 3,374,942 +0.45(+23.56%)
Jun 20, 2017 1.670 1.937 1.640 1.910 966,656 +0.22(+13.02%)
Jun 19, 2017 1.540 1.740 1.532 1.690 418,884 +0.15(+9.74%)
Jun 16, 2017 1.390 1.580 1.350 1.540 1,153,950 +0.14(+10.00%)
Jun 15, 2017 1.460 1.530 1.360 1.400 372,757 -0.08(-5.41%)
Jun 14, 2017 1.490 1.500 1.430 1.480 301,315 -0.02(-1.33%)
Jun 13, 2017 1.550 1.555 1.470 1.500 199,540 -0.06(-3.85%)
Jun 12, 2017 1.580 1.600 1.470 1.560 688,142 -0.04(-2.50%)
Jun 09, 2017 1.640 1.640 1.570 1.600 276,190 -0.03(-1.84%)
Jun 08, 2017 1.630 1.650 1.600 1.630 176,646 -0.01(-0.61%)
Jun 07, 2017 1.670 1.670 1.630 1.640 223,316 -0.03(-1.80%)
Jun 06, 2017 1.680 1.690 1.660 1.670 157,772 -0.02(-1.18%)
Jun 05, 2017 1.710 1.740 1.650 1.690 442,715 +0.01(+0.60%)
Jun 02, 2017 1.690 1.710 1.670 1.680 152,301 +0.00(+0.00%)
Jun 01, 2017 1.690 1.730 1.660 1.680 141,823 -0.01(-0.59%)
May 31, 2017 1.730 1.750 1.680 1.690 246,205 -0.03(-1.74%)
May 30, 2017 1.780 1.800 1.720 1.720 119,049 -0.07(-3.91%)
May 26, 2017 1.890 1.890 1.760 1.790 195,000 -0.12(-6.28%)
May 25, 2017 1.900 1.938 1.860 1.910 322,193 +0.02(+1.06%)
May 24, 2017 1.770 1.890 1.770 1.890 913,651 +0.11(+6.18%)
May 23, 2017 2.020 2.020 1.710 1.780 895,735 -0.22(-11.00%)
May 22, 2017 2.130 2.170 1.970 2.000 459,770 -0.14(-6.54%)
May 19, 2017 2.290 2.290 2.130 2.140 348,557 -0.16(-6.96%)
May 18, 2017 2.340 2.370 2.290 2.300 386,202 -0.05(-2.13%)
May 17, 2017 2.290 2.370 2.290 2.350 474,825 +0.05(+2.17%)
May 16, 2017 2.260 2.380 2.242 2.300 1,236,182 +0.05(+2.22%)
May 15, 2017 2.190 2.280 2.190 2.250 179,258 +0.05(+2.27%)
May 12, 2017 2.180 2.250 2.170 2.200 376,859 +0.01(+0.46%)
May 11, 2017 2.240 2.240 2.110 2.190 255,771 -0.03(-1.35%)
May 10, 2017 2.180 2.260 2.166 2.220 181,860 +0.03(+1.37%)
May 09, 2017 2.150 2.230 2.080 2.190 368,252 +0.04(+1.86%)
May 08, 2017 2.300 2.350 2.030 2.150 778,063 -0.15(-6.52%)
May 05, 2017 2.400 2.400 2.280 2.300 264,616 -0.09(-3.77%)
May 04, 2017 2.400 2.420 2.340 2.390 159,287 -0.02(-0.83%)
May 03, 2017 2.390 2.430 2.380 2.410 97,924 +0.01(+0.42%)
May 02, 2017 2.470 2.470 2.320 2.400 370,768 -0.08(-3.23%)
May 01, 2017 2.570 2.580 2.421 2.480 501,029 -0.18(-6.77%)
Apr 28, 2017 2.670 2.670 2.610 2.660 42,879 -0.01(-0.37%)
Apr 27, 2017 2.640 2.670 2.620 2.670 68,088 +0.04(+1.52%)
Apr 26, 2017 2.670 2.670 2.560 2.630 122,764 -0.04(-1.50%)
Apr 25, 2017 2.650 2.680 2.560 2.670 97,621 +0.01(+0.38%)
Apr 24, 2017 2.690 2.760 2.630 2.660 106,686 -0.04(-1.48%)
Apr 21, 2017 2.670 2.740 2.640 2.700 105,074 +0.02(+0.75%)
Apr 20, 2017 2.690 2.700 2.621 2.680 81,742 -0.02(-0.74%)
Apr 19, 2017 2.800 2.800 2.620 2.700 223,472 -0.09(-3.23%)
Apr 18, 2017 2.900 3.000 2.700 2.790 726,137 -0.32(-10.29%)
Apr 17, 2017 3.160 3.200 3.060 3.110 369,457 -0.05(-1.58%)
Apr 13, 2017 3.200 3.250 3.150 3.160 221,526 -0.01(-0.34%)
Apr 12, 2017 3.130 3.300 3.050 3.171 450,782 +0.03(+0.98%)
Apr 11, 2017 3.130 3.170 3.100 3.140 149,220 +0.03(+0.96%)
Apr 10, 2017 3.030 3.190 3.020 3.110 472,121 +0.08(+2.64%)
Apr 07, 2017 3.110 3.150 2.980 3.030 593,101 +0.05(+1.68%)
Apr 06, 2017 2.920 3.030 2.860 2.980 123,458 +0.08(+2.76%)
Apr 05, 2017 2.950 3.010 2.850 2.900 146,108 -0.05(-1.69%)
Apr 04, 2017 2.990 3.060 2.870 2.950 157,492 -0.06(-1.99%)
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.