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 30, 2019 1.820 1.880 1.820 1.880 24,651 +0.05(+2.73%)
Apr 29, 2019 1.820 1.850 1.800 1.830 14,060 -0.01(-0.54%)
Apr 26, 2019 1.921 1.921 1.820 1.840 8,200 -0.01(-0.54%)
Apr 25, 2019 1.810 1.850 1.740 1.850 29,000 +0.00(+0.00%)
Apr 24, 2019 1.750 1.850 1.700 1.850 28,968 +0.10(+5.71%)
Apr 23, 2019 1.840 1.840 1.670 1.750 31,684 -0.09(-4.89%)
Apr 22, 2019 1.840 1.900 1.810 1.840 22,116 -0.01(-0.54%)
Apr 18, 2019 1.940 1.960 1.760 1.850 85,800 -0.08(-4.15%)
Apr 17, 2019 1.990 2.020 1.880 1.930 24,283 -0.06(-3.02%)
Apr 16, 2019 1.990 2.040 1.920 1.990 22,969 +0.00(+0.00%)
Apr 15, 2019 2.090 2.120 1.910 1.990 19,734 -0.11(-5.24%)
Apr 12, 2019 2.160 2.180 1.900 2.100 70,800 -0.05(-2.33%)
Apr 11, 2019 2.340 2.485 2.050 2.150 151,527 +1.68(+357.54%)
Apr 10, 2019 0.4544 0.4989 0.4400 0.4699 167,683 +0.00(+1.05%)
Apr 09, 2019 0.4524 0.4700 0.4400 0.4650 26,510 +0.01(+1.09%)
Apr 08, 2019 0.4700 0.4700 0.4521 0.4600 21,295 -0.01(-2.13%)
Apr 05, 2019 0.4700 0.4730 0.4323 0.4700 264,500 -0.01(-1.28%)
Apr 04, 2019 0.4353 0.4900 0.4304 0.4761 519,225 +0.05(+10.64%)
Apr 03, 2019 0.4268 0.4420 0.4134 0.4303 176,321 -0.01(-3.09%)
Apr 02, 2019 0.4500 0.4500 0.4100 0.4440 34,549 -0.01(-1.33%)
Apr 01, 2019 0.4429 0.4500 0.4403 0.4500 42,741 +0.02(+4.65%)
Mar 29, 2019 0.4400 0.4549 0.4300 0.4300 36,500 -0.01(-3.07%)
Mar 28, 2019 0.4400 0.4512 0.4270 0.4436 61,837 -0.00(-0.54%)
Mar 27, 2019 0.4423 0.4492 0.4400 0.4460 22,301 -0.02(-3.88%)
Mar 26, 2019 0.4489 0.4640 0.4400 0.4640 38,787 -0.00(-0.43%)
Mar 25, 2019 0.4489 0.4669 0.4489 0.4660 32,894 -0.00(-0.83%)
Mar 22, 2019 0.4600 0.4700 0.4450 0.4699 90,800 -0.00(-0.02%)
Mar 21, 2019 0.4580 0.4723 0.4457 0.4700 36,388 +0.02(+3.75%)
Mar 20, 2019 0.4700 0.4700 0.4404 0.4530 112,794 -0.01(-1.52%)
Mar 19, 2019 0.4200 0.4700 0.4200 0.4600 265,097 +0.05(+11.11%)
Mar 18, 2019 0.4148 0.4155 0.4100 0.4140 71,121 -0.01(-1.43%)
Mar 15, 2019 0.4110 0.4361 0.4100 0.4200 91,500 +0.00(+0.00%)
Mar 14, 2019 0.4360 0.4362 0.4101 0.4200 120,647 -0.03(-5.62%)
Mar 13, 2019 0.4360 0.4500 0.4340 0.4450 42,130 -0.01(-1.11%)
Mar 12, 2019 0.4508 0.4559 0.4340 0.4500 25,856 -0.01(-2.17%)
Mar 11, 2019 0.4691 0.4700 0.4311 0.4600 59,337 -0.01(-1.92%)
Mar 08, 2019 0.4700 0.4700 0.4310 0.4690 83,200 -0.01(-2.29%)
Mar 07, 2019 0.4888 0.4897 0.4700 0.4800 150,503 -0.01(-2.04%)
Mar 06, 2019 0.4800 0.5000 0.4600 0.4900 202,103 +0.00(+0.16%)
Mar 05, 2019 0.4210 0.5000 0.4100 0.4892 1,141,084 +0.06(+14.30%)
Mar 04, 2019 0.4750 0.4750 0.4211 0.4280 57,701 -0.03(-6.96%)
Mar 01, 2019 0.4400 0.4600 0.4400 0.4600 29,400 +0.02(+4.55%)
Feb 28, 2019 0.4200 0.4400 0.4100 0.4400 108,597 +0.02(+5.26%)
Feb 27, 2019 0.4200 0.4340 0.4100 0.4180 65,795 -0.00(-0.95%)
Feb 26, 2019 0.4220 0.4400 0.4150 0.4220 55,701 -0.01(-1.40%)
Feb 25, 2019 0.4322 0.4599 0.4151 0.4280 129,397 -0.01(-2.73%)
Feb 22, 2019 0.4300 0.4500 0.4300 0.4400 27,800 -0.00(-0.68%)
Feb 21, 2019 0.4422 0.4502 0.4401 0.4430 15,670 -0.00(-0.65%)
Feb 20, 2019 0.4400 0.4649 0.4300 0.4459 79,396 -0.02(-4.11%)
Feb 19, 2019 0.4700 0.4800 0.4401 0.4650 45,888 -0.01(-3.12%)
Feb 15, 2019 0.4700 0.4800 0.4500 0.4800 35,300 +0.00(+0.23%)
Feb 14, 2019 0.4780 0.4800 0.4601 0.4789 31,972 -0.00(-0.23%)
Feb 13, 2019 0.4800 0.4949 0.4549 0.4800 270,334 +0.00(+0.00%)
Feb 12, 2019 0.4750 0.4800 0.4650 0.4800 25,529 +0.01(+2.13%)
Feb 11, 2019 0.4710 0.4776 0.4300 0.4700 75,977 -0.01(-2.08%)
Feb 08, 2019 0.4700 0.4800 0.4300 0.4800 112,600 +0.01(+1.05%)
Feb 07, 2019 0.4719 0.4796 0.4719 0.4750 33,766 -0.01(-1.04%)
Feb 06, 2019 0.4800 0.4800 0.4700 0.4800 37,429 +0.00(+0.00%)
Feb 05, 2019 0.4900 0.4900 0.4600 0.4800 74,071 -0.01(-1.32%)
Feb 04, 2019 0.4720 0.5100 0.4661 0.4864 65,260 -0.00(-0.73%)
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.