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, 2018 0.4360 0.4360 0.4360 0 +0.00(+0.23%)
Aug 30, 2018 0.4640 0.4650 0.4301 0.4350 14,794 -0.03(-6.05%)
Aug 29, 2018 0.4478 0.4670 0.4478 0.4630 18,515 +0.01(+1.11%)
Aug 28, 2018 0.4310 0.4700 0.4300 0.4579 65,274 +0.02(+3.62%)
Aug 27, 2018 0.4210 0.4700 0.4210 0.4419 61,765 -0.01(-1.80%)
Aug 24, 2018 0.4300 0.4500 0.4200 0.4500 43,300 +0.03(+5.88%)
Aug 23, 2018 0.4200 0.4560 0.4150 0.4250 67,381 -0.01(-2.95%)
Aug 22, 2018 0.4800 0.4800 0.4200 0.4379 92,737 -0.02(-4.80%)
Aug 21, 2018 0.5000 0.5000 0.4500 0.4600 149,703 -0.04(-7.85%)
Aug 20, 2018 0.4690 0.5000 0.4237 0.4992 181,791 +0.03(+6.21%)
Aug 17, 2018 0.4100 0.4800 0.4000 0.4700 289,500 +0.03(+6.82%)
Aug 16, 2018 0.3900 0.4600 0.3800 0.4400 194,257 +0.05(+12.82%)
Aug 15, 2018 0.4200 0.4200 0.3800 0.3900 74,714 -0.04(-8.88%)
Aug 14, 2018 0.4250 0.4640 0.3809 0.4280 165,684 -0.04(-7.76%)
Aug 13, 2018 0.4574 0.4700 0.4320 0.4640 43,997 -0.01(-1.28%)
Aug 10, 2018 0.5000 0.5000 0.4400 0.4700 108,600 -0.02(-4.08%)
Aug 09, 2018 0.4600 0.5200 0.4100 0.4900 498,285 +0.09(+21.83%)
Aug 08, 2018 0.4120 0.4450 0.4013 0.4022 145,629 -0.03(-6.47%)
Aug 07, 2018 0.4500 0.4694 0.4060 0.4300 294,212 -0.02(-4.44%)
Aug 06, 2018 0.4800 0.4900 0.4400 0.4500 84,119 -0.04(-8.16%)
Aug 03, 2018 0.4800 0.4950 0.4800 0.4900 25,700 -0.01(-2.00%)
Aug 02, 2018 0.4800 0.5000 0.4500 0.5000 296,324 -0.01(-1.19%)
Aug 01, 2018 0.5020 0.5299 0.4801 0.5060 136,492 -0.02(-4.53%)
Jul 31, 2018 0.5100 0.5300 0.5000 0.5300 80,507 +0.00(+0.00%)
Jul 30, 2018 0.5201 0.5589 0.5000 0.5300 81,500 +0.01(+0.95%)
Jul 27, 2018 0.5570 0.5590 0.5200 0.5250 45,000 -0.03(-4.55%)
Jul 26, 2018 0.5588 0.5680 0.5301 0.5500 59,725 -0.01(-1.79%)
Jul 25, 2018 0.5510 0.5690 0.5420 0.5600 40,706 -0.01(-1.58%)
Jul 24, 2018 0.5510 0.5690 0.5200 0.5690 219,913 +0.00(+0.39%)
Jul 23, 2018 0.5510 0.5668 0.5410 0.5668 13,035 -0.00(-0.39%)
Jul 20, 2018 0.5522 0.5690 0.5400 0.5690 74,369 +0.01(+1.61%)
Jul 19, 2018 0.5510 0.5858 0.5470 0.5600 61,373 -0.01(-1.75%)
Jul 18, 2018 0.5596 0.5700 0.5401 0.5700 53,774 +0.00(+0.00%)
Jul 17, 2018 0.5600 0.5800 0.5220 0.5700 124,282 +0.02(+3.45%)
Jul 16, 2018 0.6000 0.6000 0.5500 0.5510 153,366 -0.05(-8.17%)
Jul 13, 2018 0.6010 0.6010 0.5700 0.6000 128,914 -0.01(-1.57%)
Jul 12, 2018 0.6200 0.6350 0.6000 0.6096 343,221 -0.01(-1.68%)
Jul 11, 2018 0.6200 0.6350 0.6200 0.6200 35,260 +0.00(+0.00%)
Jul 10, 2018 0.6220 0.6350 0.6200 0.6200 42,568 -0.01(-1.59%)
Jul 09, 2018 0.6350 0.6350 0.6030 0.6300 89,717 -0.01(-0.79%)
Jul 06, 2018 0.6200 0.6350 0.5902 0.6350 388,772 +0.02(+2.42%)
Jul 05, 2018 0.6210 0.6300 0.5800 0.6200 251,100 -0.01(-1.59%)
Jul 03, 2018 0.6300 0.6300 0.6300 0 +0.01(+1.45%)
Jul 02, 2018 0.6210 0.6440 0.6000 0.6210 96,642 -0.01(-1.41%)
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%)
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.