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 29, 2017 2.470 2.520 2.420 2.490 32,480 +0.04(+1.63%)
Sep 28, 2017 2.470 2.520 2.410 2.450 369,391 -0.07(-2.78%)
Sep 27, 2017 2.490 2.560 2.490 2.520 30,540 +0.02(+1.00%)
Sep 26, 2017 2.530 2.610 2.480 2.495 238,516 -0.01(-0.60%)
Sep 25, 2017 2.480 2.510 2.470 2.510 165,131 +0.00(+0.00%)
Sep 22, 2017 2.500 2.540 2.480 2.510 79,102 +0.00(+0.00%)
Sep 21, 2017 2.470 2.540 2.470 2.510 151,706 +0.03(+1.21%)
Sep 20, 2017 2.470 2.510 2.470 2.480 220,418 +0.01(+0.40%)
Sep 19, 2017 2.690 2.700 2.470 2.470 838,844 -0.22(-8.18%)
Sep 18, 2017 2.670 2.700 2.620 2.690 158,268 +0.02(+0.75%)
Sep 15, 2017 2.740 2.740 2.670 2.670 386,924 -0.05(-1.84%)
Sep 14, 2017 2.710 2.770 2.700 2.720 115,384 -0.02(-0.73%)
Sep 13, 2017 2.710 2.766 2.700 2.740 42,085 +0.00(+0.00%)
Sep 12, 2017 2.810 2.820 2.665 2.740 334,111 -0.09(-3.18%)
Sep 11, 2017 2.500 2.870 2.500 2.830 1,102,963 +0.33(+13.20%)
Sep 08, 2017 2.530 2.570 2.500 2.500 414,948 -0.03(-1.19%)
Sep 07, 2017 2.420 2.590 2.410 2.530 738,471 +0.10(+4.12%)
Sep 06, 2017 2.460 2.470 2.410 2.430 53,952 -0.03(-1.22%)
Sep 05, 2017 2.460 2.490 2.441 2.460 73,810 +0.01(+0.41%)
Sep 01, 2017 2.430 2.471 2.400 2.450 49,389 +0.01(+0.41%)
Aug 31, 2017 2.480 2.480 2.370 2.440 111,004 -0.02(-0.81%)
Aug 30, 2017 2.470 2.475 2.430 2.460 85,394 +0.00(+0.00%)
Aug 29, 2017 2.480 2.505 2.410 2.460 78,386 -0.04(-1.60%)
Aug 28, 2017 2.530 2.580 2.450 2.500 124,553 -0.01(-0.40%)
Aug 25, 2017 2.560 2.580 2.500 2.510 78,484 -0.02(-0.79%)
Aug 24, 2017 2.600 2.600 2.520 2.530 116,424 -0.04(-1.56%)
Aug 23, 2017 2.610 2.610 2.505 2.570 134,572 -0.02(-0.77%)
Aug 22, 2017 2.550 2.610 2.550 2.590 105,186 +0.00(+0.00%)
Aug 21, 2017 2.590 2.640 2.570 2.590 69,227 -0.01(-0.38%)
Aug 18, 2017 2.580 2.610 2.570 2.600 146,091 +0.04(+1.56%)
Aug 17, 2017 2.540 2.590 2.540 2.560 34,266 -0.01(-0.39%)
Aug 16, 2017 2.540 2.610 2.510 2.570 108,946 +0.02(+0.78%)
Aug 15, 2017 2.490 2.550 2.480 2.550 98,462 +0.08(+3.24%)
Aug 14, 2017 2.580 2.650 2.449 2.470 703,656 -0.12(-4.63%)
Aug 11, 2017 2.620 2.620 2.560 2.590 109,110 -0.01(-0.38%)
Aug 10, 2017 2.630 2.640 2.590 2.600 126,896 -0.02(-0.76%)
Aug 09, 2017 2.600 2.670 2.570 2.620 185,282 -0.01(-0.38%)
Aug 08, 2017 2.640 2.650 2.560 2.630 220,183 +0.00(+0.00%)
Aug 07, 2017 2.640 2.690 2.581 2.630 381,094 -0.03(-1.13%)
Aug 04, 2017 2.600 2.680 2.600 2.660 149,654 +0.08(+3.13%)
Aug 03, 2017 2.570 2.650 2.566 2.579 136,280 +0.02(+0.75%)
Aug 02, 2017 2.490 2.600 2.480 2.560 273,789 +0.07(+2.81%)
Aug 01, 2017 2.700 2.710 2.430 2.490 655,315 -0.20(-7.43%)
Jul 31, 2017 2.600 2.770 2.580 2.690 1,592,082 +0.17(+6.75%)
Jul 28, 2017 2.500 2.580 2.500 2.520 275,320 +0.01(+0.40%)
Jul 27, 2017 2.470 2.540 2.470 2.510 293,701 +0.04(+1.62%)
Jul 26, 2017 2.490 2.540 2.445 2.470 128,963 -0.03(-1.20%)
Jul 25, 2017 2.480 2.500 2.460 2.500 244,750 +0.05(+2.04%)
Jul 24, 2017 2.400 2.490 2.370 2.450 207,553 -0.02(-0.81%)
Jul 21, 2017 2.400 2.500 2.400 2.470 351,665 +0.08(+3.35%)
Jul 20, 2017 2.420 2.510 2.352 2.390 324,715 -0.04(-1.65%)
Jul 19, 2017 2.330 2.441 2.330 2.430 278,254 +0.10(+4.29%)
Jul 18, 2017 2.270 2.433 2.270 2.330 114,212 +0.02(+0.87%)
Jul 17, 2017 2.350 2.400 2.350 2.310 60,427 -0.06(-2.53%)
Jul 14, 2017 2.220 2.410 2.220 2.370 247,651 +0.15(+6.76%)
Jul 13, 2017 2.180 2.230 2.170 2.220 109,851 +0.02(+0.91%)
Jul 12, 2017 2.190 2.220 2.160 2.200 142,869 +0.01(+0.46%)
Jul 11, 2017 2.150 2.220 2.120 2.190 237,044 +0.05(+2.34%)
Jul 10, 2017 2.160 2.200 2.126 2.140 158,935 -0.03(-1.38%)
Jul 07, 2017 2.110 2.220 2.110 2.170 78,965 +0.04(+1.88%)
Jul 06, 2017 2.100 2.200 2.070 2.130 139,721 +0.01(+0.47%)
Jul 05, 2017 2.080 2.140 2.000 2.120 90,089 +0.05(+2.42%)
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.