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, 2014 1.740 1.850 1.720 1.740 444,553 +0.00(+0.00%)
Sep 29, 2014 1.780 1.800 1.680 1.740 482,126 -0.04(-2.25%)
Sep 26, 2014 1.970 1.970 1.750 1.780 627,283 +0.09(+5.33%)
Sep 25, 2014 1.750 1.750 1.671 1.690 297,673 -0.08(-4.52%)
Sep 24, 2014 1.760 1.789 1.730 1.770 57,119 +0.00(+0.00%)
Sep 23, 2014 1.880 1.900 1.760 1.770 189,779 -0.10(-5.35%)
Sep 22, 2014 1.850 1.950 1.790 1.870 540,146 +0.11(+6.25%)
Sep 19, 2014 1.700 1.870 1.700 1.760 437,127 +0.06(+3.53%)
Sep 18, 2014 1.700 1.740 1.690 1.700 123,553 +0.00(+0.00%)
Sep 17, 2014 1.700 1.740 1.700 1.700 96,776 +0.00(+0.00%)
Sep 16, 2014 1.710 1.750 1.700 1.700 208,294 -0.01(-0.58%)
Sep 15, 2014 1.770 1.790 1.710 1.710 65,667 -0.10(-5.52%)
Sep 12, 2014 1.690 1.850 1.690 1.810 343,066 +0.13(+7.74%)
Sep 11, 2014 1.720 1.720 1.650 1.680 72,046 -0.01(-0.59%)
Sep 10, 2014 1.740 1.760 1.660 1.690 318,208 -0.02(-1.17%)
Sep 09, 2014 1.800 1.840 1.700 1.710 484,368 -0.09(-5.00%)
Sep 08, 2014 1.840 1.870 1.800 1.800 228,822 -0.06(-3.23%)
Sep 05, 2014 1.920 1.960 1.800 1.860 228,116 -0.07(-3.63%)
Sep 04, 2014 1.950 1.990 1.920 1.930 118,665 -0.03(-1.53%)
Sep 03, 2014 1.980 2.023 1.930 1.960 42,091 +0.00(+0.00%)
Sep 02, 2014 1.950 1.950 1.940 1.960 55,605 +0.03(+1.55%)
Aug 29, 2014 1.930 1.930 1.930 1.930 72,400 +0.01(+0.52%)
Aug 28, 2014 2.010 2.010 1.900 1.920 217,523 -0.08(-4.00%)
Aug 27, 2014 2.050 2.050 2.000 2.000 65,594 -0.03(-1.48%)
Aug 26, 2014 2.070 2.070 1.970 2.030 144,286 -0.02(-0.98%)
Aug 25, 2014 2.020 2.070 1.950 2.050 258,093 +0.04(+1.99%)
Aug 22, 2014 2.030 2.190 1.980 2.010 425,594 -0.03(-1.47%)
Aug 21, 2014 2.060 2.060 2.040 2.040 112,124 -0.04(-1.92%)
Aug 20, 2014 2.060 2.080 2.060 2.080 35,845 +0.03(+1.46%)
Aug 19, 2014 2.190 2.190 2.050 2.050 329,689 -0.14(-6.39%)
Aug 18, 2014 2.130 2.200 2.092 2.190 218,586 +0.06(+2.82%)
Aug 15, 2014 2.097 2.180 2.097 2.130 161,089 +0.06(+2.90%)
Aug 14, 2014 2.103 2.103 2.070 2.070 39,190 -0.03(-1.43%)
Aug 13, 2014 2.130 2.150 2.100 2.100 65,524 +0.01(+0.48%)
Aug 12, 2014 2.100 2.190 2.080 2.090 242,285 +0.04(+1.95%)
Aug 11, 2014 2.100 2.140 2.050 2.050 262,498 -0.04(-1.91%)
Aug 08, 2014 2.150 2.150 2.110 2.090 121,773 -0.03(-1.42%)
Aug 07, 2014 2.115 2.160 2.110 2.120 44,027 +0.00(+0.00%)
Aug 06, 2014 2.100 2.160 2.100 2.120 38,730 +0.01(+0.47%)
Aug 05, 2014 2.110 2.170 2.100 2.110 71,579 +0.01(+0.48%)
Aug 04, 2014 2.170 2.200 2.080 2.100 122,211 -0.04(-1.87%)
Aug 01, 2014 2.080 2.170 2.080 2.140 67,685 +0.05(+2.39%)
Jul 31, 2014 2.090 2.130 2.060 2.090 43,388 -0.02(-0.95%)
Jul 30, 2014 2.140 2.172 2.100 2.110 110,985 -0.04(-1.86%)
Jul 29, 2014 2.120 2.170 2.110 2.150 127,940 +0.06(+2.87%)
Jul 28, 2014 2.130 2.210 2.090 2.090 233,055 -0.04(-1.88%)
Jul 25, 2014 2.170 2.180 2.120 2.130 101,285 -0.07(-3.18%)
Jul 24, 2014 2.210 2.210 2.140 2.200 146,282 +0.02(+0.91%)
Jul 23, 2014 2.090 2.250 2.090 2.180 430,851 +0.08(+3.81%)
Jul 22, 2014 2.040 2.150 2.010 2.100 188,681 +0.10(+5.00%)
Jul 21, 2014 2.090 2.100 2.000 2.000 455,379 -0.09(-4.31%)
Jul 18, 2014 2.070 2.127 2.060 2.090 89,644 -0.01(-0.48%)
Jul 17, 2014 2.160 2.170 2.020 2.100 245,427 -0.09(-4.11%)
Jul 16, 2014 2.280 2.300 2.160 2.190 281,387 -0.11(-4.78%)
Jul 15, 2014 2.270 2.310 2.260 2.300 81,530 +0.02(+0.88%)
Jul 14, 2014 2.220 2.350 2.211 2.280 96,544 +0.06(+2.70%)
Jul 11, 2014 2.210 2.260 2.180 2.220 108,769 +0.02(+0.91%)
Jul 10, 2014 2.210 2.265 2.200 2.200 164,187 -0.04(-1.79%)
Jul 09, 2014 2.230 2.260 2.210 2.240 77,309 -0.02(-0.88%)
Jul 08, 2014 2.300 2.330 2.250 2.260 237,447 -0.07(-3.00%)
Jul 07, 2014 2.350 2.353 2.270 2.330 71,370 -0.03(-1.27%)
Jul 03, 2014 2.380 2.360 2.360 2.360 139,800 -0.04(-1.67%)
Jul 02, 2014 2.200 2.410 2.200 2.400 188,045 +0.18(+8.11%)
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.