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 28, 2017 2.670 2.670 2.610 2.660 42,879 -0.01(-0.37%)
Apr 27, 2017 2.640 2.670 2.620 2.670 68,088 +0.04(+1.52%)
Apr 26, 2017 2.670 2.670 2.560 2.630 122,764 -0.04(-1.50%)
Apr 25, 2017 2.650 2.680 2.560 2.670 97,621 +0.01(+0.38%)
Apr 24, 2017 2.690 2.760 2.630 2.660 106,686 -0.04(-1.48%)
Apr 21, 2017 2.670 2.740 2.640 2.700 105,074 +0.02(+0.75%)
Apr 20, 2017 2.690 2.700 2.621 2.680 81,742 -0.02(-0.74%)
Apr 19, 2017 2.800 2.800 2.620 2.700 223,472 -0.09(-3.23%)
Apr 18, 2017 2.900 3.000 2.700 2.790 726,137 -0.32(-10.29%)
Apr 17, 2017 3.160 3.200 3.060 3.110 369,457 -0.05(-1.58%)
Apr 13, 2017 3.200 3.250 3.150 3.160 221,526 -0.01(-0.34%)
Apr 12, 2017 3.130 3.300 3.050 3.171 450,782 +0.03(+0.98%)
Apr 11, 2017 3.130 3.170 3.100 3.140 149,220 +0.03(+0.96%)
Apr 10, 2017 3.030 3.190 3.020 3.110 472,121 +0.08(+2.64%)
Apr 07, 2017 3.110 3.150 2.980 3.030 593,101 +0.05(+1.68%)
Apr 06, 2017 2.920 3.030 2.860 2.980 123,458 +0.08(+2.76%)
Apr 05, 2017 2.950 3.010 2.850 2.900 146,108 -0.05(-1.69%)
Apr 04, 2017 2.990 3.060 2.870 2.950 157,492 -0.06(-1.99%)
Apr 03, 2017 2.680 3.180 2.660 3.010 1,020,626 +0.26(+9.45%)
Mar 31, 2017 2.510 2.760 2.510 2.750 326,855 +0.20(+7.84%)
Mar 30, 2017 2.520 2.580 2.510 2.550 139,999 +0.04(+1.59%)
Mar 29, 2017 2.520 2.520 2.500 2.510 46,779 +0.00(+0.00%)
Mar 28, 2017 2.530 2.530 2.490 2.510 35,053 -0.01(-0.40%)
Mar 27, 2017 2.461 2.550 2.430 2.520 74,148 +0.03(+1.20%)
Mar 24, 2017 2.520 2.520 2.470 2.490 19,832 +0.00(+0.00%)
Mar 23, 2017 2.470 2.560 2.450 2.490 147,662 +0.07(+2.89%)
Mar 22, 2017 2.440 2.440 2.410 2.420 94,658 -0.02(-0.82%)
Mar 21, 2017 2.490 2.491 2.410 2.440 68,477 -0.03(-1.21%)
Mar 20, 2017 2.485 2.500 2.400 2.470 59,807 -0.04(-1.59%)
Mar 17, 2017 2.580 2.580 2.500 2.510 40,313 -0.07(-2.71%)
Mar 16, 2017 2.440 2.610 2.410 2.580 104,302 +0.15(+6.17%)
Mar 15, 2017 2.400 2.450 2.376 2.430 41,589 +0.03(+1.25%)
Mar 14, 2017 2.410 2.470 2.400 2.400 28,399 -0.04(-1.64%)
Mar 13, 2017 2.460 2.530 2.420 2.440 96,733 -0.02(-0.81%)
Mar 10, 2017 2.410 2.460 2.360 2.460 111,856 +0.05(+2.07%)
Mar 09, 2017 2.521 2.540 2.410 2.410 182,477 -0.13(-5.12%)
Mar 08, 2017 2.530 2.570 2.529 2.540 86,511 +0.01(+0.40%)
Mar 07, 2017 2.500 2.573 2.500 2.530 132,250 +0.03(+1.20%)
Mar 06, 2017 2.520 2.540 2.500 2.500 49,142 -0.05(-1.96%)
Mar 03, 2017 2.580 2.580 2.510 2.550 26,442 -0.03(-1.16%)
Mar 02, 2017 2.600 2.660 2.550 2.580 53,704 +0.00(+0.00%)
Mar 01, 2017 2.510 2.660 2.510 2.580 77,834 +0.07(+2.79%)
Feb 28, 2017 2.520 2.520 2.490 2.510 19,599 -0.01(-0.20%)
Feb 27, 2017 2.560 2.560 2.510 2.515 25,734 -0.02(-0.98%)
Feb 24, 2017 2.560 2.580 2.510 2.540 30,785 +0.04(+1.60%)
Feb 23, 2017 2.580 2.600 2.500 2.500 85,900 -0.06(-2.34%)
Feb 22, 2017 2.500 2.580 2.490 2.560 62,542 +0.06(+2.40%)
Feb 21, 2017 2.500 2.570 2.440 2.500 173,383 +0.02(+0.81%)
Feb 17, 2017 2.480 2.480 2.480 0 +0.02(+0.81%)
Feb 16, 2017 2.440 2.470 2.410 2.460 202,636 +0.02(+0.82%)
Feb 15, 2017 2.470 2.470 2.410 2.440 76,088 -0.01(-0.41%)
Feb 14, 2017 2.450 2.470 2.440 2.450 61,455 -0.02(-0.81%)
Feb 13, 2017 2.420 2.470 2.420 2.470 107,508 +0.05(+2.06%)
Feb 10, 2017 2.430 2.430 2.420 2.420 54,185 +0.00(+0.00%)
Feb 09, 2017 2.400 2.430 2.400 2.420 65,512 +0.01(+0.41%)
Feb 08, 2017 2.400 2.420 2.390 2.410 65,424 +0.01(+0.42%)
Feb 07, 2017 2.425 2.430 2.380 2.400 16,044 -0.02(-1.03%)
Feb 06, 2017 2.400 2.430 2.380 2.425 155,672 -0.01(-0.21%)
Feb 03, 2017 2.400 2.440 2.400 2.430 34,627 +0.03(+1.25%)
Feb 02, 2017 2.400 2.440 2.400 2.400 53,746 -0.04(-1.64%)
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.