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, 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%)
Sep 01, 2010 3.740 3.910 3.704 3.890 335,415 +0.24(+6.58%)
Aug 31, 2010 3.560 3.660 3.550 3.650 194,833 +0.10(+2.82%)
Aug 30, 2010 3.580 3.690 3.490 3.550 95,289 -0.03(-0.84%)
Aug 27, 2010 3.600 3.650 3.510 3.580 156,544 +0.07(+1.99%)
Aug 26, 2010 3.750 3.810 3.480 3.510 157,463 -0.21(-5.65%)
Aug 25, 2010 3.580 3.820 3.560 3.720 188,937 +0.09(+2.48%)
Aug 24, 2010 3.420 3.660 3.401 3.630 224,710 +0.12(+3.57%)
Aug 23, 2010 3.790 3.790 3.480 3.505 255,944 -0.22(-5.78%)
Aug 20, 2010 3.920 4.010 3.580 3.720 402,062 -0.23(-5.82%)
Aug 19, 2010 4.250 4.280 3.820 3.950 368,934 -0.25(-5.95%)
Aug 18, 2010 4.100 4.200 4.050 4.200 255,527 +0.19(+4.74%)
Aug 17, 2010 4.040 4.200 3.900 4.010 353,779 +0.04(+1.01%)
Aug 16, 2010 4.320 4.400 3.770 3.970 933,849 -0.45(-10.18%)
Aug 13, 2010 3.540 4.500 3.540 4.420 888,965 +0.83(+23.12%)
Aug 12, 2010 3.330 3.670 3.250 3.590 623,240 +0.36(+11.15%)
Aug 11, 2010 3.400 3.446 3.230 3.230 430,094 -0.24(-6.92%)
Aug 10, 2010 3.790 3.790 3.430 3.470 135,729 -0.34(-8.92%)
Aug 09, 2010 3.700 4.260 3.700 3.810 199,387 +0.11(+2.97%)
Aug 06, 2010 3.740 3.780 3.660 3.700 70,574 -0.09(-2.37%)
Aug 05, 2010 3.810 3.830 3.715 3.790 115,439 +0.02(+0.53%)
Aug 04, 2010 3.670 3.880 3.670 3.770 46,916 +0.13(+3.57%)
Aug 03, 2010 3.810 3.840 3.600 3.640 328,235 -0.17(-4.46%)
Aug 02, 2010 3.780 3.890 3.750 3.810 835,017 +0.14(+3.81%)
Jul 30, 2010 3.400 3.670 3.400 3.670 623,065 +0.27(+7.94%)
Jul 29, 2010 3.380 3.480 3.300 3.400 560,609 +0.02(+0.59%)
Jul 28, 2010 3.350 3.560 3.190 3.380 589,150 +0.02(+0.60%)
Jul 27, 2010 3.360 3.430 3.290 3.360 183,143 -0.03(-0.88%)
Jul 26, 2010 3.220 3.450 3.220 3.390 369,032 +0.20(+6.27%)
Jul 23, 2010 3.120 3.240 3.110 3.190 145,178 +0.07(+2.24%)
Jul 22, 2010 3.080 3.230 3.080 3.120 164,259 +0.08(+2.63%)
Jul 21, 2010 3.040 3.230 3.040 3.040 302,850 +0.08(+2.70%)
Jul 20, 2010 2.930 3.060 2.930 2.960 203,562 +0.00(+0.00%)
Jul 19, 2010 3.000 3.140 2.950 2.960 91,644 -0.04(-1.33%)
Jul 16, 2010 3.100 3.140 2.970 3.000 156,461 -0.13(-4.15%)
Jul 15, 2010 2.950 3.130 2.930 3.130 727,963 +0.18(+6.10%)
Jul 14, 2010 3.000 3.015 2.840 2.950 51,656 -0.07(-2.32%)
Jul 13, 2010 2.970 3.040 2.940 3.020 133,159 +0.08(+2.72%)
Jul 12, 2010 3.000 3.160 2.910 2.940 141,666 -0.04(-1.34%)
Jul 09, 2010 2.910 3.100 2.890 2.980 167,998 +0.05(+1.71%)
Jul 08, 2010 3.040 3.110 2.840 2.930 306,002 -0.06(-2.01%)
Jul 07, 2010 2.880 3.040 2.830 2.990 110,257 +0.11(+3.64%)
Jul 06, 2010 3.020 3.109 2.850 2.885 106,168 -0.12(-3.83%)
Jul 02, 2010 3.110 3.120 3.000 3.000 108,488 -0.07(-2.28%)
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.