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 (%)
Nov 30, 2010 6.720 7.120 6.720 6.910 240,513 -0.10(-1.43%)
Nov 29, 2010 6.900 7.060 6.710 7.010 310,318 +0.10(+1.45%)
Nov 26, 2010 7.440 7.440 6.890 6.910 360,842 -0.64(-8.48%)
Nov 24, 2010 7.360 7.550 7.550 7.550 454,037 +0.31(+4.28%)
Nov 23, 2010 8.000 8.240 7.180 7.240 1,620,203 -0.83(-10.29%)
Nov 22, 2010 7.710 8.100 7.640 8.070 1,031,417 +0.37(+4.81%)
Nov 19, 2010 7.550 7.780 7.350 7.700 463,501 +0.16(+2.12%)
Nov 18, 2010 7.500 7.600 7.410 7.540 735,517 +0.13(+1.75%)
Nov 17, 2010 7.400 7.500 7.230 7.410 954,999 -0.06(-0.80%)
Nov 16, 2010 7.650 7.650 7.120 7.470 891,117 -0.24(-3.11%)
Nov 15, 2010 7.480 7.750 7.350 7.710 727,791 +0.25(+3.35%)
Nov 12, 2010 7.180 7.590 7.000 7.460 690,033 +0.10(+1.36%)
Nov 11, 2010 7.080 7.400 7.050 7.360 645,146 +0.09(+1.24%)
Nov 10, 2010 7.080 7.400 6.880 7.270 486,185 +0.23(+3.27%)
Nov 09, 2010 7.380 7.380 6.910 7.040 374,016 -0.18(-2.49%)
Nov 08, 2010 7.050 7.420 6.950 7.220 921,011 +0.20(+2.85%)
Nov 05, 2010 6.800 7.050 6.750 7.020 399,790 +0.23(+3.39%)
Nov 04, 2010 6.950 7.130 6.730 6.790 529,167 -0.06(-0.88%)
Nov 03, 2010 6.370 6.860 6.340 6.850 580,804 +0.52(+8.21%)
Nov 02, 2010 6.860 6.860 6.260 6.330 367,763 -0.36(-5.38%)
Nov 01, 2010 7.000 7.210 6.650 6.690 900,184 -0.21(-3.04%)
Oct 29, 2010 6.880 6.910 6.750 6.900 270,102 -0.08(-1.15%)
Oct 28, 2010 6.650 7.000 6.470 6.980 1,017,249 +0.34(+5.12%)
Oct 27, 2010 7.350 7.730 6.500 6.640 1,309,207 -0.09(-1.34%)
Oct 25, 2010 6.740 6.880 6.430 6.730 1,116,406 +0.50(+8.03%)
Oct 22, 2010 6.000 6.290 5.980 6.230 263,645 +0.26(+4.36%)
Oct 21, 2010 6.400 6.460 5.750 5.970 684,876 -0.42(-6.50%)
Oct 20, 2010 5.890 6.480 5.880 6.385 905,256 +0.56(+9.71%)
Oct 19, 2010 5.620 5.820 5.580 5.820 166,524 +0.11(+1.93%)
Oct 18, 2010 5.730 5.740 5.601 5.710 192,178 +0.01(+0.18%)
Oct 15, 2010 6.010 6.130 5.670 5.700 156,393 -0.35(-5.79%)
Oct 14, 2010 5.980 6.130 5.910 6.050 325,900 +0.02(+0.33%)
Oct 13, 2010 5.800 6.280 5.640 6.030 749,011 +0.38(+6.73%)
Oct 12, 2010 5.650 5.800 5.510 5.650 176,593 +0.06(+1.07%)
Oct 11, 2010 5.440 5.620 5.410 5.590 205,241 +0.12(+2.19%)
Oct 08, 2010 5.700 5.800 5.400 5.470 204,733 -0.25(-4.37%)
Oct 07, 2010 5.770 5.790 5.450 5.720 532,538 -0.03(-0.52%)
Oct 06, 2010 5.300 5.850 5.210 5.750 551,785 +0.42(+7.88%)
Oct 05, 2010 5.500 5.522 5.240 5.330 148,055 -0.17(-3.09%)
Oct 04, 2010 5.820 5.900 5.210 5.500 684,201 -0.51(-8.49%)
Oct 01, 2010 5.980 6.240 5.750 6.010 914,649 +0.09(+1.52%)
Sep 30, 2010 5.060 5.990 4.880 5.920 800,122 +0.86(+17.00%)
Sep 29, 2010 4.710 5.150 4.694 5.060 642,000 +0.40(+8.58%)
Sep 28, 2010 4.770 4.780 4.350 4.660 420,822 -0.02(-0.43%)
Sep 27, 2010 3.900 4.740 3.890 4.680 728,009 +0.79(+20.31%)
Sep 24, 2010 3.790 3.920 3.760 3.890 151,219 +0.14(+3.73%)
Sep 23, 2010 3.790 3.790 3.700 3.750 108,478 -0.05(-1.32%)
Sep 22, 2010 3.710 3.820 3.700 3.800 154,868 +0.02(+0.53%)
Sep 21, 2010 3.740 3.800 3.680 3.780 476,131 +0.02(+0.53%)
Sep 20, 2010 3.750 3.800 3.660 3.760 196,562 +0.02(+0.53%)
Sep 17, 2010 3.800 3.910 3.710 3.740 169,954 +0.03(+0.81%)
Sep 15, 2010 3.830 3.910 3.680 3.710 97,915 -0.11(-2.88%)
Sep 14, 2010 3.880 3.950 3.790 3.820 88,821 -0.07(-1.80%)
Sep 13, 2010 3.870 3.960 3.830 3.890 110,663 +0.12(+3.18%)
Sep 10, 2010 3.900 3.960 3.760 3.770 115,390 -0.12(-3.08%)
Sep 09, 2010 3.970 3.970 3.860 3.890 86,480 -0.02(-0.51%)
Sep 08, 2010 3.940 3.970 3.800 3.910 271,700 +0.00(+0.00%)
Sep 07, 2010 3.950 3.950 3.770 3.910 103,070 -0.02(-0.51%)
Sep 03, 2010 3.980 3.980 3.650 3.930 142,119 +0.03(+0.77%)
Sep 02, 2010 3.870 3.970 3.780 3.900 93,922 +0.01(+0.26%)
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.