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, 2010 6.490 6.530 6.400 6.410 74,506 -0.07(-1.08%)
Apr 29, 2010 6.360 6.525 6.330 6.480 104,438 +0.18(+2.86%)
Apr 28, 2010 6.370 6.510 6.120 6.300 43,432 -0.04(-0.63%)
Apr 27, 2010 6.540 6.610 6.240 6.340 63,438 -0.18(-2.76%)
Apr 26, 2010 6.380 6.570 6.380 6.520 106,742 +0.20(+3.16%)
Apr 23, 2010 6.240 6.340 6.190 6.320 70,147 +0.12(+1.94%)
Apr 22, 2010 6.180 6.250 6.120 6.200 131,141 +0.04(+0.65%)
Apr 21, 2010 6.250 6.250 6.160 6.160 19,761 -0.04(-0.65%)
Apr 20, 2010 6.050 6.250 6.020 6.200 58,751 +0.20(+3.33%)
Apr 19, 2010 6.200 6.200 5.920 6.000 74,426 -0.24(-3.85%)
Apr 16, 2010 6.230 6.260 6.000 6.240 137,550 -0.03(-0.48%)
Apr 15, 2010 6.000 6.315 6.000 6.270 158,785 +0.23(+3.81%)
Apr 14, 2010 6.060 6.090 5.980 6.040 68,986 -0.06(-0.98%)
Apr 13, 2010 6.050 6.150 5.980 6.100 97,324 +0.08(+1.33%)
Apr 12, 2010 6.090 6.150 5.970 6.020 309,895 +0.01(+0.17%)
Apr 09, 2010 6.060 6.090 6.000 6.010 167,416 -0.05(-0.83%)
Apr 08, 2010 6.040 6.100 6.010 6.060 87,173 -0.04(-0.66%)
Apr 07, 2010 6.100 6.213 6.030 6.100 221,584 -0.12(-2.01%)
Apr 06, 2010 6.250 6.250 6.100 6.225 133,333 -0.12(-1.97%)
Apr 05, 2010 6.440 6.440 6.350 6.350 98,996 -0.14(-2.08%)
Apr 01, 2010 6.320 6.485 6.485 6.485 259,000 +0.24(+3.76%)
Mar 31, 2010 6.070 6.330 6.000 6.250 475,588 +0.20(+3.31%)
Mar 30, 2010 5.950 6.060 5.740 6.050 98,464 +0.18(+3.07%)
Mar 29, 2010 5.950 6.005 5.770 5.870 53,265 +0.01(+0.17%)
Mar 26, 2010 5.790 5.930 5.620 5.860 227,443 +0.05(+0.86%)
Mar 25, 2010 5.830 6.060 5.710 5.810 67,640 -0.02(-0.34%)
Mar 24, 2010 6.000 6.040 5.790 5.830 83,216 -0.23(-3.80%)
Mar 23, 2010 6.140 6.190 5.920 6.060 94,495 -0.08(-1.30%)
Mar 22, 2010 6.000 6.360 6.000 6.140 152,002 +0.13(+2.16%)
Mar 19, 2010 6.270 6.375 5.940 6.010 250,083 -0.29(-4.60%)
Mar 18, 2010 6.710 6.710 6.280 6.300 170,096 -0.45(-6.67%)
Mar 17, 2010 6.850 6.915 6.690 6.750 56,827 -0.17(-2.46%)
Mar 16, 2010 7.040 7.090 6.830 6.920 117,749 -0.09(-1.28%)
Mar 15, 2010 6.950 7.090 6.890 7.010 138,938 -0.17(-2.37%)
Mar 12, 2010 7.150 7.230 7.070 7.180 101,831 +0.01(+0.14%)
Mar 11, 2010 7.270 7.380 7.150 7.170 125,588 -0.05(-0.69%)
Mar 10, 2010 7.400 7.400 7.070 7.220 239,441 -0.14(-1.90%)
Mar 09, 2010 7.220 7.420 7.210 7.360 650,380 +0.15(+2.08%)
Mar 08, 2010 7.240 7.310 7.150 7.210 114,827 -0.01(-0.14%)
Mar 05, 2010 7.130 7.445 7.130 7.220 279,313 +0.06(+0.84%)
Mar 04, 2010 7.550 7.555 7.020 7.160 841,192 -0.60(-7.73%)
Mar 03, 2010 6.560 7.980 6.470 7.760 1,108,736 +1.06(+15.82%)
Mar 02, 2010 6.740 6.830 6.670 6.700 642,603 -0.04(-0.59%)
Mar 01, 2010 6.540 6.770 6.520 6.740 582,177 +0.18(+2.74%)
Feb 26, 2010 6.800 6.929 6.500 6.560 223,519 -0.19(-2.81%)
Feb 25, 2010 6.600 6.790 6.540 6.750 121,071 +0.13(+1.96%)
Feb 24, 2010 6.330 6.660 6.330 6.620 106,291 +0.29(+4.66%)
Feb 23, 2010 6.680 6.790 6.160 6.325 177,517 -0.27(-4.17%)
Feb 22, 2010 7.000 7.060 6.520 6.600 160,761 -0.41(-5.85%)
Feb 19, 2010 7.190 7.230 6.970 7.010 93,484 -0.21(-2.91%)
Feb 18, 2010 7.490 7.520 7.190 7.220 167,825 -0.27(-3.60%)
Feb 17, 2010 7.590 7.670 7.400 7.490 134,483 -0.12(-1.58%)
Feb 16, 2010 7.610 7.710 7.520 7.610 60,141 -0.01(-0.13%)
Feb 12, 2010 7.630 7.620 7.620 7.620 71,500 +0.00(+0.00%)
Feb 11, 2010 7.770 7.785 7.500 7.620 162,834 -0.11(-1.42%)
Feb 10, 2010 7.810 7.850 7.680 7.730 52,497 -0.11(-1.40%)
Feb 09, 2010 7.900 7.930 7.730 7.840 106,548 -0.04(-0.51%)
Feb 08, 2010 7.950 7.990 7.700 7.880 343,521 -0.05(-0.63%)
Feb 05, 2010 8.000 8.005 7.760 7.930 625,311 -0.07(-0.88%)
Feb 04, 2010 7.990 8.035 7.880 8.000 437,569 +0.05(+0.63%)
Feb 03, 2010 8.000 8.060 7.850 7.950 229,245 +0.01(+0.13%)
Feb 02, 2010 7.900 8.010 7.760 7.940 208,627 +0.09(+1.15%)
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.