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 29, 2018 0.6200 0.6299 0.6200 0.6299 123,491 +0.01(+1.58%)
Jun 28, 2018 0.6210 0.6400 0.6200 0.6201 121,511 -0.01(-1.57%)
Jun 27, 2018 0.6320 0.6500 0.6000 0.6300 493,322 -0.01(-0.80%)
Jun 26, 2018 0.6410 0.6500 0.6300 0.6351 36,169 -0.02(-3.77%)
Jun 25, 2018 0.6610 0.6800 0.6500 0.6600 35,482 -0.02(-2.94%)
Jun 22, 2018 0.6600 0.6800 0.6600 0.6800 69,773 +0.02(+3.03%)
Jun 21, 2018 0.6800 0.7000 0.6200 0.6600 225,842 -0.03(-3.65%)
Jun 20, 2018 0.6910 0.7000 0.6700 0.6850 169,628 -0.01(-2.14%)
Jun 19, 2018 0.6901 0.7000 0.6810 0.7000 50,576 -0.01(-1.20%)
Jun 18, 2018 0.7100 0.7100 0.6800 0.7085 42,448 -0.00(-0.21%)
Jun 15, 2018 0.7280 0.6900 0.7100 79,523 -0.02(-2.47%)
Jun 14, 2018 0.7209 0.7280 0.6800 0.7280 164,979 -0.00(-0.27%)
Jun 13, 2018 0.7101 0.7300 0.6960 0.7300 70,204 +0.01(+1.39%)
Jun 12, 2018 0.7211 0.7211 0.6980 0.7200 80,855 +0.00(+0.00%)
Jun 11, 2018 0.7101 0.7205 0.7101 0.7200 34,494 +0.00(+0.00%)
Jun 08, 2018 0.7110 0.7300 0.6904 0.7200 28,613 -0.01(-1.37%)
Jun 07, 2018 0.7151 0.7490 0.6901 0.7300 94,895 +0.00(+0.00%)
Jun 06, 2018 0.7485 0.7490 0.7100 0.7300 141,001 -0.02(-3.13%)
Jun 05, 2018 0.7263 0.7536 0.7000 0.7536 76,386 +0.00(+0.48%)
Jun 04, 2018 0.7555 0.7800 0.6901 0.7500 194,155 +0.00(+0.00%)
Jun 01, 2018 0.7100 0.7985 0.7050 0.7500 188,361 +0.03(+4.17%)
May 31, 2018 0.7104 0.7200 0.6800 0.7200 54,030 -0.00(-0.19%)
May 30, 2018 0.7050 0.7214 0.6850 0.7214 109,308 +0.01(+1.61%)
May 29, 2018 0.7200 0.7400 0.7000 0.7100 198,626 -0.01(-1.39%)
May 25, 2018 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
May 24, 2018 0.6800 0.7030 0.6795 0.7000 29,777 +0.02(+2.94%)
May 23, 2018 0.7700 0.7700 0.6510 0.6800 285,511 -0.09(-11.69%)
May 22, 2018 0.6450 0.7700 0.6250 0.7700 373,863 +0.13(+19.94%)
May 21, 2018 0.6420 0.6500 0.6350 0.6420 56,839 -0.01(-1.08%)
May 18, 2018 0.6500 0.6660 0.6350 0.6490 216,534 -0.02(-2.55%)
May 17, 2018 0.6500 0.6660 0.6301 0.6660 53,291 +0.01(+0.91%)
May 16, 2018 0.6794 0.6800 0.6320 0.6600 118,345 +0.01(+1.71%)
May 15, 2018 0.6420 0.6559 0.6160 0.6489 85,619 -0.01(-1.68%)
May 14, 2018 0.6500 0.6780 0.6400 0.6600 116,585 +0.01(+1.68%)
May 11, 2018 0.6675 0.6911 0.6200 0.6491 164,459 -0.04(-5.59%)
May 10, 2018 0.7000 0.7000 0.6701 0.6875 93,015 +0.02(+2.61%)
May 09, 2018 0.6370 0.6888 0.6301 0.6700 95,754 +0.03(+4.69%)
May 08, 2018 0.6320 0.6400 0.6300 0.6400 78,486 +0.00(+0.00%)
May 07, 2018 0.6415 0.6520 0.6300 0.6400 177,522 -0.01(-1.54%)
May 04, 2018 0.6510 0.6670 0.6220 0.6500 108,680 -0.01(-0.93%)
May 03, 2018 0.6888 0.6888 0.6501 0.6561 68,828 -0.00(-0.65%)
May 02, 2018 0.6785 0.6785 0.6501 0.6604 54,113 -0.01(-1.43%)
May 01, 2018 0.6400 0.6700 0.6400 0.6700 46,081 -0.00(-0.73%)
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%)
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.