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 (%)
Sep 30, 2011 2.650 2.720 2.440 2.490 127,612 -0.21(-7.78%)
Sep 29, 2011 2.640 2.750 2.440 2.700 430,847 +0.12(+4.65%)
Sep 28, 2011 2.630 2.670 2.470 2.580 166,621 -0.03(-1.15%)
Sep 27, 2011 2.500 2.720 2.410 2.610 348,821 +0.18(+7.41%)
Sep 26, 2011 2.480 2.590 2.400 2.430 90,641 -0.05(-2.02%)
Sep 23, 2011 2.380 2.550 2.380 2.480 72,410 +0.10(+4.20%)
Sep 22, 2011 2.420 2.440 2.300 2.380 111,253 -0.15(-5.93%)
Sep 21, 2011 2.530 2.780 2.350 2.530 94,099 +0.00(+0.00%)
Sep 20, 2011 2.620 2.720 2.500 2.530 96,261 -0.08(-3.07%)
Sep 19, 2011 2.610 2.667 2.520 2.610 83,346 -0.09(-3.33%)
Sep 16, 2011 2.810 2.820 2.680 2.700 185,812 -0.11(-3.91%)
Sep 15, 2011 2.850 2.850 2.750 2.810 91,315 +0.01(+0.36%)
Sep 14, 2011 2.480 2.880 2.480 2.800 218,174 +0.30(+12.00%)
Sep 13, 2011 2.410 2.650 2.410 2.500 112,765 +0.08(+3.31%)
Sep 12, 2011 2.450 2.520 2.390 2.420 112,974 -0.08(-3.16%)
Sep 09, 2011 2.560 2.580 2.480 2.499 94,222 -0.09(-3.51%)
Sep 08, 2011 2.580 2.660 2.550 2.590 69,014 +0.00(+0.00%)
Sep 07, 2011 2.590 2.650 2.481 2.590 138,790 +0.04(+1.57%)
Sep 06, 2011 2.550 2.795 2.530 2.550 173,050 -0.09(-3.41%)
Sep 02, 2011 2.600 2.730 2.600 2.640 200,692 -0.03(-1.12%)
Sep 01, 2011 2.720 2.850 2.640 2.670 190,169 -0.03(-1.11%)
Aug 31, 2011 2.630 2.770 2.590 2.700 266,654 +0.09(+3.45%)
Aug 30, 2011 2.510 2.630 2.510 2.610 222,366 +0.09(+3.57%)
Aug 29, 2011 2.400 2.610 2.320 2.520 213,976 +0.13(+5.44%)
Aug 26, 2011 2.260 2.410 2.235 2.390 234,959 +0.10(+4.37%)
Aug 25, 2011 2.380 2.380 2.290 2.290 210,127 -0.09(-3.78%)
Aug 24, 2011 2.300 2.420 2.300 2.380 125,827 +0.08(+3.48%)
Aug 23, 2011 2.380 2.400 2.290 2.300 329,990 -0.08(-3.36%)
Aug 22, 2011 2.300 2.430 2.300 2.380 174,432 +0.16(+7.21%)
Aug 19, 2011 2.180 2.400 2.100 2.220 530,061 +0.01(+0.45%)
Aug 18, 2011 2.410 2.490 2.200 2.210 164,041 -0.28(-11.24%)
Aug 17, 2011 2.330 2.510 2.300 2.490 224,421 +0.16(+6.87%)
Aug 16, 2011 2.320 2.500 2.300 2.330 144,522 -0.03(-1.27%)
Aug 15, 2011 2.430 2.610 2.290 2.360 375,926 -0.04(-1.67%)
Aug 12, 2011 2.480 2.530 2.320 2.400 215,087 -0.05(-2.04%)
Aug 11, 2011 2.320 2.520 2.260 2.450 108,440 +0.13(+5.60%)
Aug 10, 2011 2.420 2.470 2.232 2.320 153,934 -0.20(-7.75%)
Aug 09, 2011 2.330 2.520 2.280 2.515 223,675 +0.29(+12.78%)
Aug 08, 2011 2.690 2.760 2.100 2.230 574,300 -0.48(-17.71%)
Aug 05, 2011 2.800 2.880 2.660 2.710 398,589 -0.07(-2.52%)
Aug 04, 2011 2.990 3.200 2.740 2.780 357,039 -0.21(-7.02%)
Aug 03, 2011 3.200 3.240 2.980 2.990 297,300 -0.18(-5.68%)
Aug 02, 2011 3.160 3.260 3.135 3.170 506,179 +0.01(+0.32%)
Aug 01, 2011 3.190 3.270 3.070 3.160 315,224 -0.03(-0.94%)
Jul 29, 2011 3.150 3.255 3.100 3.190 229,488 -0.02(-0.62%)
Jul 28, 2011 3.250 3.265 3.200 3.210 230,909 -0.07(-2.13%)
Jul 27, 2011 3.150 3.300 3.130 3.280 145,716 +0.11(+3.47%)
Jul 26, 2011 3.200 3.200 3.040 3.170 244,191 -0.04(-1.25%)
Jul 25, 2011 3.310 3.320 3.100 3.210 179,863 -0.10(-3.02%)
Jul 22, 2011 3.250 3.320 3.180 3.310 218,198 +0.04(+1.22%)
Jul 21, 2011 3.250 3.290 3.200 3.270 149,894 +0.01(+0.31%)
Jul 20, 2011 3.140 3.280 3.100 3.260 155,008 +0.10(+3.16%)
Jul 19, 2011 3.130 3.220 3.000 3.160 172,599 +0.08(+2.60%)
Jul 18, 2011 3.110 3.130 2.940 3.080 156,668 +0.00(+0.00%)
Jul 15, 2011 3.080 3.150 3.030 3.080 123,840 -0.01(-0.32%)
Jul 14, 2011 3.110 3.183 3.040 3.090 61,750 -0.04(-1.28%)
Jul 13, 2011 3.150 3.200 3.100 3.130 119,691 +0.01(+0.32%)
Jul 12, 2011 3.100 3.170 3.100 3.120 83,085 +0.02(+0.65%)
Jul 11, 2011 3.160 3.191 3.100 3.100 97,759 -0.05(-1.59%)
Jul 08, 2011 3.020 3.170 3.000 3.150 110,933 +0.15(+5.00%)
Jul 07, 2011 2.960 3.070 2.940 3.000 163,209 +0.04(+1.35%)
Jul 06, 2011 2.940 3.110 2.900 2.960 135,504 -0.01(-0.34%)
Jul 05, 2011 3.130 3.130 2.880 2.970 316,693 -0.15(-4.81%)
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.