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 (%)
Aug 31, 2015 4.550 4.625 4.530 4.570 202,060 -0.02(-0.44%)
Aug 28, 2015 4.600 4.690 4.510 4.590 206,016 +0.00(+0.00%)
Aug 27, 2015 4.780 4.780 4.500 4.590 658,047 +0.10(+2.23%)
Aug 26, 2015 4.430 4.650 4.300 4.490 865,885 +0.07(+1.58%)
Aug 25, 2015 4.820 4.820 4.320 4.420 1,090,225 +0.06(+1.38%)
Aug 24, 2015 4.500 4.600 4.240 4.360 1,323,133 -0.54(-11.02%)
Aug 21, 2015 4.930 4.950 4.620 4.900 624,001 -0.10(-2.00%)
Aug 20, 2015 5.070 5.070 4.810 5.000 658,211 -0.13(-2.53%)
Aug 19, 2015 5.050 5.150 4.940 5.130 478,624 +0.04(+0.79%)
Aug 18, 2015 5.080 5.125 4.960 5.090 553,936 -0.04(-0.78%)
Aug 17, 2015 4.830 5.150 4.795 5.130 732,376 +0.30(+6.21%)
Aug 14, 2015 4.790 4.890 4.780 4.830 255,512 +0.03(+0.63%)
Aug 13, 2015 4.790 4.820 4.770 4.800 197,703 +0.00(+0.00%)
Aug 12, 2015 4.800 4.810 4.720 4.800 440,090 +0.00(+0.00%)
Aug 11, 2015 4.800 4.800 4.750 4.800 404,042 +0.02(+0.42%)
Aug 10, 2015 4.760 4.800 4.700 4.780 594,309 +0.03(+0.63%)
Aug 07, 2015 4.790 4.790 4.720 4.750 132,115 -0.05(-1.04%)
Aug 06, 2015 4.770 4.800 4.700 4.800 340,420 +0.00(+0.00%)
Aug 05, 2015 4.780 4.810 4.730 4.800 366,719 +0.03(+0.63%)
Aug 04, 2015 4.760 4.780 4.730 4.770 62,878 +0.03(+0.63%)
Aug 03, 2015 4.720 4.780 4.700 4.740 83,751 +0.01(+0.21%)
Jul 31, 2015 4.730 4.810 4.710 4.730 255,847 +0.01(+0.21%)
Jul 30, 2015 4.730 4.750 4.675 4.720 414,024 -0.04(-0.84%)
Jul 29, 2015 4.770 4.840 4.750 4.760 593,718 -0.02(-0.42%)
Jul 28, 2015 4.690 4.800 4.620 4.780 255,043 +0.10(+2.14%)
Jul 27, 2015 4.580 4.690 4.480 4.680 812,299 -0.10(-2.09%)
Jul 24, 2015 4.780 4.780 4.680 4.780 696,322 -0.01(-0.21%)
Jul 23, 2015 4.790 4.820 4.760 4.790 339,642 +0.00(+0.00%)
Jul 22, 2015 4.780 4.810 4.720 4.790 453,277 -0.01(-0.21%)
Jul 21, 2015 4.820 4.820 4.730 4.800 523,798 +0.01(+0.21%)
Jul 20, 2015 4.800 4.850 4.760 4.790 745,735 -0.02(-0.42%)
Jul 17, 2015 4.800 4.860 4.770 4.810 612,744 -0.01(-0.21%)
Jul 16, 2015 4.730 4.860 4.730 4.820 977,629 +0.10(+2.12%)
Jul 15, 2015 4.810 4.880 4.700 4.720 1,225,102 -0.09(-1.87%)
Jul 14, 2015 4.830 4.830 4.730 4.810 829,624 +0.01(+0.21%)
Jul 13, 2015 4.830 4.900 4.750 4.800 1,217,394 -0.01(-0.21%)
Jul 10, 2015 4.630 4.840 4.530 4.810 3,290,708 +0.11(+2.34%)
Jul 09, 2015 4.270 4.840 4.255 4.700 5,631,148 +0.98(+26.34%)
Jul 08, 2015 3.760 3.940 3.385 3.720 5,095,381 -0.28(-7.00%)
Jul 07, 2015 4.500 4.500 3.700 4.000 5,154,951 -0.50(-11.11%)
Jul 06, 2015 4.540 4.630 3.910 4.500 3,486,762 -0.16(-3.43%)
Jul 02, 2015 4.810 4.660 4.660 4.660 873,700 -0.18(-3.72%)
Jul 01, 2015 4.830 4.920 4.770 4.840 1,089,247 -0.02(-0.41%)
Jun 30, 2015 4.620 4.940 4.620 4.860 1,860,830 +0.28(+6.11%)
Jun 29, 2015 4.700 4.770 4.570 4.580 1,906,875 -0.18(-3.78%)
Jun 26, 2015 4.820 4.880 4.620 4.760 2,525,078 -0.12(-2.46%)
Jun 25, 2015 4.820 4.980 4.820 4.880 1,389,983 +0.03(+0.62%)
Jun 24, 2015 4.900 4.950 4.780 4.850 1,824,468 -0.09(-1.82%)
Jun 23, 2015 5.010 5.020 4.920 4.940 2,057,427 -0.07(-1.40%)
Jun 22, 2015 4.990 5.080 4.750 5.010 4,785,980 -0.01(-0.20%)
Jun 19, 2015 5.000 5.280 4.760 5.020 23,290,718 +1.50(+42.61%)
Jun 18, 2015 4.600 4.600 3.510 3.520 11,327,639 -1.11(-23.97%)
Jun 17, 2015 5.680 5.700 4.630 4.630 5,130,500 -1.08(-18.91%)
Jun 16, 2015 6.000 6.040 5.670 5.710 2,147,231 -0.26(-4.36%)
Jun 15, 2015 7.620 7.700 5.800 5.970 6,178,140 -1.29(-17.77%)
Jun 12, 2015 7.000 7.480 6.950 7.260 1,571,245 +0.27(+3.86%)
Jun 11, 2015 6.940 7.090 6.920 6.990 599,162 +0.03(+0.43%)
Jun 10, 2015 6.990 7.000 6.910 6.960 428,865 -0.05(-0.71%)
Jun 09, 2015 7.200 7.200 6.850 7.010 758,372 -0.19(-2.64%)
Jun 08, 2015 7.200 7.270 6.955 7.200 870,656 +0.13(+1.84%)
Jun 05, 2015 7.060 7.230 6.960 7.070 1,064,024 -0.07(-0.98%)
Jun 04, 2015 7.450 7.490 7.000 7.140 688,236 -0.20(-2.72%)
Jun 03, 2015 7.400 7.630 7.210 7.340 1,649,111 +0.17(+2.37%)
Jun 02, 2015 7.080 7.200 6.730 7.170 957,638 +0.22(+3.17%)
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.