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 (%)
Jul 31, 2009 5.990 6.070 5.910 5.960 442,538 +0.01(+0.17%)
Jul 30, 2009 5.600 5.980 5.600 5.950 119,198 +0.42(+7.59%)
Jul 29, 2009 5.780 5.900 5.510 5.530 107,234 -0.35(-5.95%)
Jul 28, 2009 5.700 5.890 5.500 5.880 162,105 +0.19(+3.34%)
Jul 27, 2009 5.705 5.920 5.550 5.690 103,758 -0.03(-0.52%)
Jul 24, 2009 5.550 5.770 5.500 5.720 128,707 +0.14(+2.51%)
Jul 23, 2009 5.740 5.830 5.500 5.580 147,132 -0.22(-3.79%)
Jul 22, 2009 5.780 5.900 5.670 5.800 176,493 -0.09(-1.53%)
Jul 21, 2009 5.870 5.950 5.760 5.890 108,195 -0.01(-0.17%)
Jul 20, 2009 5.820 5.980 5.670 5.900 142,526 +0.00(+0.00%)
Jul 17, 2009 5.990 6.040 5.730 5.900 95,043 -0.03(-0.51%)
Jul 16, 2009 5.900 5.990 5.700 5.930 155,484 -0.04(-0.67%)
Jul 15, 2009 5.590 5.980 5.510 5.970 161,705 +0.39(+6.99%)
Jul 14, 2009 5.700 5.760 5.380 5.580 115,914 -0.04(-0.71%)
Jul 13, 2009 5.500 5.920 5.430 5.620 43,205 -0.23(-3.93%)
Jul 10, 2009 5.390 5.880 5.280 5.850 161,954 +0.47(+8.74%)
Jul 09, 2009 5.580 5.580 5.190 5.380 143,635 -0.18(-3.24%)
Jul 08, 2009 5.600 5.610 5.230 5.560 102,764 +0.01(+0.18%)
Jul 07, 2009 5.740 5.740 5.500 5.550 147,316 -0.34(-5.77%)
Jul 06, 2009 6.150 6.270 5.660 5.890 281,020 -0.37(-5.91%)
Jul 02, 2009 6.600 6.600 5.970 6.260 248,177 -0.37(-5.58%)
Jul 01, 2009 6.580 6.810 6.380 6.630 238,466 +0.19(+2.95%)
Jun 30, 2009 6.640 6.730 6.260 6.440 262,310 -0.18(-2.72%)
Jun 29, 2009 7.300 7.470 6.560 6.620 280,886 -0.72(-9.81%)
Jun 26, 2009 7.180 8.100 6.960 7.340 1,052,114 +0.70(+10.54%)
Jun 25, 2009 6.390 6.700 6.250 6.640 257,497 +0.18(+2.79%)
Jun 24, 2009 6.530 6.650 6.440 6.460 46,733 +0.03(+0.47%)
Jun 23, 2009 6.570 6.610 6.280 6.430 87,297 -0.10(-1.53%)
Jun 22, 2009 6.670 6.720 6.300 6.530 81,526 -0.12(-1.80%)
Jun 19, 2009 6.790 6.820 6.350 6.650 76,405 +0.04(+0.61%)
Jun 18, 2009 6.760 6.850 6.540 6.610 75,003 -0.22(-3.22%)
Jun 17, 2009 6.960 7.260 6.590 6.830 155,095 -0.17(-2.43%)
Jun 16, 2009 6.900 7.060 6.820 7.000 166,145 +0.07(+1.01%)
Jun 15, 2009 6.890 7.010 6.640 6.930 166,484 -0.12(-1.70%)
Jun 12, 2009 7.040 7.240 6.800 7.050 333,524 +0.05(+0.71%)
Jun 11, 2009 7.020 7.480 6.780 7.000 239,198 -0.42(-5.66%)
Jun 10, 2009 7.590 7.640 7.180 7.420 204,203 -0.08(-1.07%)
Jun 09, 2009 7.320 7.600 7.150 7.500 119,279 +0.19(+2.60%)
Jun 08, 2009 6.930 7.350 6.660 7.310 234,544 +0.29(+4.13%)
Jun 05, 2009 6.650 7.080 6.490 7.020 320,047 +0.53(+8.17%)
Jun 04, 2009 6.560 7.000 6.460 6.490 323,649 -0.13(-1.96%)
Jun 03, 2009 6.600 6.780 6.330 6.620 187,619 +0.03(+0.46%)
Jun 02, 2009 6.670 6.670 6.260 6.590 165,773 -0.01(-0.15%)
Jun 01, 2009 6.760 6.760 6.400 6.600 235,276 -0.08(-1.27%)
May 29, 2009 6.780 6.830 6.500 6.685 152,210 -0.10(-1.40%)
May 28, 2009 6.620 6.820 6.270 6.780 182,917 +0.20(+3.04%)
May 27, 2009 5.750 6.730 5.680 6.580 424,366 +0.81(+14.04%)
May 26, 2009 5.460 5.840 5.300 5.770 183,611 +0.47(+8.87%)
May 22, 2009 5.550 5.550 5.250 5.300 92,894 -0.03(-0.56%)
May 21, 2009 5.310 5.440 4.930 5.330 148,369 -0.03(-0.56%)
May 20, 2009 5.400 5.580 5.250 5.360 115,269 +0.07(+1.32%)
May 19, 2009 5.510 5.580 4.990 5.290 367,691 -0.50(-8.64%)
May 18, 2009 5.650 5.890 5.630 5.790 165,035 +0.17(+3.02%)
May 15, 2009 5.890 5.890 5.230 5.620 235,938 -0.10(-1.75%)
May 14, 2009 5.960 6.030 5.720 5.720 121,229 -0.32(-5.30%)
May 13, 2009 6.070 6.200 5.880 6.040 78,720 -0.14(-2.27%)
May 12, 2009 6.260 6.520 6.170 6.180 49,003 -0.11(-1.75%)
May 11, 2009 5.990 6.390 5.720 6.290 159,960 +0.21(+3.45%)
May 08, 2009 6.170 6.390 5.970 6.080 99,486 +0.04(+0.66%)
May 07, 2009 6.500 6.680 5.990 6.040 289,994 -0.46(-7.08%)
May 06, 2009 6.600 6.710 6.310 6.500 219,834 +0.00(+0.00%)
May 05, 2009 6.790 6.790 6.400 6.500 255,908 -0.30(-4.41%)
May 04, 2009 5.930 7.000 5.800 6.800 302,208 +1.00(+17.24%)
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.