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 (%)
Apr 29, 2011 4.940 4.940 4.610 4.760 110,673 -0.20(-4.03%)
Apr 28, 2011 4.580 5.000 4.580 4.960 174,765 +0.38(+8.30%)
Apr 27, 2011 4.560 4.640 4.330 4.580 429,401 -0.04(-0.87%)
Apr 26, 2011 4.790 4.790 4.610 4.620 174,684 -0.19(-3.95%)
Apr 25, 2011 4.870 4.970 4.760 4.810 69,713 -0.09(-1.84%)
Apr 21, 2011 5.070 5.070 4.850 4.900 147,352 -0.07(-1.41%)
Apr 20, 2011 5.000 5.060 4.890 4.970 394,391 -0.01(-0.20%)
Apr 19, 2011 4.990 5.070 4.780 4.980 336,204 +0.04(+0.81%)
Apr 18, 2011 4.940 5.070 4.680 4.940 170,487 -0.07(-1.40%)
Apr 15, 2011 5.000 5.100 4.830 5.010 658,233 +0.11(+2.24%)
Apr 14, 2011 4.960 4.960 4.760 4.900 449,775 -0.06(-1.21%)
Apr 13, 2011 5.000 5.010 4.950 4.960 337,901 -0.04(-0.80%)
Apr 12, 2011 5.200 5.240 4.970 5.000 52,657 -0.21(-4.03%)
Apr 11, 2011 5.300 5.300 5.131 5.210 62,055 -0.17(-3.16%)
Apr 08, 2011 5.470 5.485 5.300 5.380 63,118 -0.13(-2.36%)
Apr 07, 2011 5.200 5.640 5.190 5.510 293,710 +0.39(+7.62%)
Apr 06, 2011 5.300 5.300 5.010 5.120 72,682 -0.17(-3.21%)
Apr 05, 2011 5.350 5.440 5.230 5.290 80,822 -0.05(-0.94%)
Apr 04, 2011 5.400 5.550 5.310 5.340 84,989 -0.05(-0.93%)
Apr 01, 2011 5.250 5.400 5.225 5.390 144,991 +0.18(+3.45%)
Mar 31, 2011 5.200 5.290 5.130 5.210 87,382 +0.07(+1.36%)
Mar 30, 2011 5.200 5.200 5.080 5.140 82,361 -0.06(-1.15%)
Mar 29, 2011 4.940 5.230 4.940 5.200 301,047 +0.29(+5.91%)
Mar 28, 2011 4.560 5.100 4.560 4.910 280,593 +0.22(+4.69%)
Mar 25, 2011 4.600 4.870 4.590 4.690 407,465 +0.09(+1.96%)
Mar 24, 2011 4.650 4.740 4.600 4.600 339,149 +0.06(+1.32%)
Mar 23, 2011 4.540 4.700 4.520 4.540 156,167 -0.06(-1.30%)
Mar 22, 2011 4.710 4.710 4.580 4.600 197,808 -0.10(-2.13%)
Mar 21, 2011 4.710 4.770 4.680 4.700 173,626 +0.00(+0.00%)
Mar 18, 2011 4.780 4.800 4.670 4.700 83,026 -0.02(-0.42%)
Mar 17, 2011 4.830 4.860 4.370 4.720 118,214 -0.03(-0.63%)
Mar 16, 2011 5.000 5.020 4.750 4.750 219,814 -0.23(-4.62%)
Mar 15, 2011 5.040 5.090 4.960 4.980 194,130 -0.19(-3.68%)
Mar 14, 2011 5.150 5.210 5.080 5.170 152,610 +0.01(+0.19%)
Mar 11, 2011 5.200 5.270 5.120 5.160 363,130 -0.09(-1.71%)
Mar 10, 2011 5.120 5.380 5.110 5.250 485,061 +0.09(+1.74%)
Mar 09, 2011 5.280 5.340 5.030 5.160 341,834 -0.11(-2.09%)
Mar 08, 2011 5.680 5.680 4.760 5.270 1,137,630 -0.42(-7.38%)
Mar 07, 2011 5.980 5.980 5.620 5.690 367,217 -0.29(-4.85%)
Mar 04, 2011 6.150 6.190 5.850 5.980 350,747 -0.24(-3.86%)
Mar 03, 2011 6.260 6.330 5.970 6.220 476,858 +0.02(+0.32%)
Mar 02, 2011 6.540 6.540 6.090 6.200 279,346 -0.34(-5.20%)
Mar 01, 2011 6.580 6.640 6.380 6.540 113,797 -0.05(-0.76%)
Feb 28, 2011 6.710 6.760 6.570 6.590 46,614 -0.06(-0.90%)
Feb 25, 2011 6.690 6.850 6.580 6.650 112,022 -0.02(-0.30%)
Feb 24, 2011 6.690 6.690 6.610 6.670 40,331 +0.03(+0.45%)
Feb 23, 2011 6.660 6.730 6.600 6.640 79,735 -0.04(-0.60%)
Feb 22, 2011 6.900 6.900 6.540 6.680 138,375 -0.31(-4.43%)
Feb 18, 2011 7.200 7.200 6.970 6.990 38,988 -0.19(-2.65%)
Feb 17, 2011 7.120 7.200 7.100 7.180 134,456 -0.02(-0.28%)
Feb 16, 2011 7.230 7.260 7.180 7.200 85,563 +0.01(+0.14%)
Feb 15, 2011 7.200 7.250 7.170 7.190 172,801 -0.01(-0.14%)
Feb 14, 2011 7.150 7.250 7.100 7.200 144,605 +0.02(+0.28%)
Feb 11, 2011 7.090 7.260 7.040 7.180 132,468 +0.08(+1.13%)
Feb 10, 2011 7.100 7.130 7.040 7.100 51,321 -0.03(-0.42%)
Feb 09, 2011 7.200 7.200 7.050 7.130 82,264 -0.07(-0.97%)
Feb 08, 2011 7.300 7.300 7.120 7.200 86,781 -0.08(-1.03%)
Feb 07, 2011 6.990 7.310 6.570 7.275 217,958 +0.28(+3.93%)
Feb 04, 2011 7.230 7.230 6.860 7.000 105,353 -0.26(-3.58%)
Feb 03, 2011 7.200 7.280 7.050 7.260 86,436 +0.08(+1.11%)
Feb 02, 2011 7.250 7.480 7.170 7.180 78,081 -0.06(-0.83%)
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.