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, 2014 2.150 2.180 2.120 2.160 156,099 +0.01(+0.47%)
Apr 29, 2014 2.120 2.200 2.120 2.150 191,823 +0.05(+2.38%)
Apr 28, 2014 2.150 2.150 2.050 2.100 294,953 -0.02(-0.94%)
Apr 25, 2014 2.170 2.180 2.110 2.120 153,182 -0.04(-1.85%)
Apr 24, 2014 2.160 2.230 2.150 2.160 51,967 +0.01(+0.47%)
Apr 23, 2014 2.190 2.240 2.140 2.150 234,208 -0.05(-2.27%)
Apr 22, 2014 2.220 2.280 2.140 2.200 319,324 +0.05(+2.33%)
Apr 21, 2014 2.180 2.240 2.150 2.150 132,997 -0.01(-0.46%)
Apr 17, 2014 2.080 2.160 2.160 2.160 209,600 +0.08(+3.85%)
Apr 16, 2014 2.000 2.080 1.975 2.080 116,656 +0.10(+5.05%)
Apr 15, 2014 2.040 2.050 1.960 1.980 290,413 -0.04(-1.98%)
Apr 14, 2014 2.090 2.090 1.990 2.020 277,382 -0.05(-2.42%)
Apr 11, 2014 2.010 2.120 2.010 2.070 309,865 +0.02(+0.98%)
Apr 10, 2014 2.200 2.200 2.020 2.050 470,392 -0.16(-7.24%)
Apr 09, 2014 2.100 2.250 2.100 2.210 222,467 +0.13(+6.25%)
Apr 08, 2014 2.110 2.180 2.060 2.080 500,250 -0.03(-1.42%)
Apr 07, 2014 2.190 2.270 2.100 2.110 461,162 -0.08(-3.66%)
Apr 04, 2014 2.360 2.370 2.160 2.190 366,154 -0.18(-7.59%)
Apr 03, 2014 2.380 2.400 2.320 2.370 152,059 +0.03(+1.28%)
Apr 02, 2014 2.380 2.460 2.320 2.340 629,097 -0.03(-1.27%)
Apr 01, 2014 2.360 2.395 2.340 2.370 297,714 -0.01(-0.42%)
Mar 31, 2014 2.460 2.480 2.350 2.380 311,240 -0.06(-2.46%)
Mar 28, 2014 2.460 2.530 2.390 2.440 627,194 -0.01(-0.41%)
Mar 27, 2014 2.570 2.640 2.400 2.450 660,099 -0.15(-5.77%)
Mar 26, 2014 2.690 2.780 2.560 2.600 1,224,230 -0.08(-2.99%)
Mar 25, 2014 2.520 2.680 2.420 2.680 738,032 +0.13(+5.10%)
Mar 24, 2014 2.650 2.680 2.410 2.550 1,317,207 -0.09(-3.41%)
Mar 21, 2014 2.470 2.640 2.450 2.640 913,149 +0.22(+9.09%)
Mar 20, 2014 2.360 2.480 2.345 2.420 645,373 +0.07(+2.98%)
Mar 19, 2014 2.260 2.370 2.250 2.350 717,895 +0.05(+2.17%)
Mar 18, 2014 2.300 2.360 2.250 2.300 562,951 -0.05(-2.13%)
Mar 17, 2014 2.000 2.390 2.000 2.350 1,698,098 +0.35(+17.50%)
Mar 14, 2014 2.450 2.490 1.960 2.000 3,270,391 -0.44(-18.03%)
Mar 13, 2014 2.500 2.640 2.410 2.440 440,401 -0.09(-3.56%)
Mar 12, 2014 2.600 2.660 2.500 2.530 827,868 -0.05(-1.94%)
Mar 11, 2014 2.570 2.600 2.550 2.580 1,114,851 +0.10(+4.03%)
Mar 10, 2014 2.750 2.760 2.460 2.480 2,064,422 -0.16(-6.06%)
Mar 07, 2014 2.800 2.940 2.630 2.640 1,878,136 -0.20(-7.04%)
Mar 06, 2014 2.780 3.050 2.690 2.840 3,211,510 -0.34(-10.69%)
Mar 05, 2014 2.800 3.240 2.800 3.180 2,814,885 +0.41(+14.80%)
Mar 04, 2014 2.700 2.810 2.540 2.770 1,347,182 +0.24(+9.49%)
Mar 03, 2014 2.560 2.740 2.500 2.530 1,615,687 -0.03(-1.17%)
Feb 28, 2014 2.370 2.600 2.370 2.560 683,582 +0.23(+9.87%)
Feb 27, 2014 2.370 2.450 2.330 2.330 405,467 -0.02(-0.85%)
Feb 26, 2014 2.300 2.390 2.300 2.350 509,739 +0.02(+0.86%)
Feb 25, 2014 2.660 2.660 2.310 2.330 1,248,708 -0.30(-11.41%)
Feb 24, 2014 2.480 2.650 2.480 2.630 1,000,217 +0.12(+4.78%)
Feb 21, 2014 2.410 2.552 2.360 2.510 1,122,237 +0.13(+5.46%)
Feb 20, 2014 2.340 2.450 2.340 2.380 342,006 +0.01(+0.42%)
Feb 19, 2014 2.350 2.400 2.310 2.370 422,321 +0.04(+1.72%)
Feb 18, 2014 2.480 2.480 2.300 2.330 486,205 +0.03(+1.30%)
Feb 14, 2014 2.360 2.300 2.300 2.300 681,700 -0.04(-1.71%)
Feb 13, 2014 2.270 2.360 2.260 2.340 513,563 +0.08(+3.54%)
Feb 12, 2014 2.200 2.380 2.200 2.260 823,658 +0.08(+3.67%)
Feb 11, 2014 2.220 2.340 2.170 2.180 556,264 -0.07(-3.11%)
Feb 10, 2014 2.090 2.300 2.010 2.250 645,298 +0.18(+8.70%)
Feb 07, 2014 1.990 2.110 1.950 2.070 270,613 +0.08(+4.02%)
Feb 06, 2014 1.980 2.010 1.950 1.990 146,905 +0.03(+1.53%)
Feb 05, 2014 2.000 2.020 1.900 1.960 301,576 -0.05(-2.49%)
Feb 04, 2014 2.020 2.080 2.000 2.010 268,585 -0.02(-0.99%)
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.