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 (%)
Jan 31, 2013 2.450 2.460 2.240 2.340 41,033 +0.03(+1.30%)
Jan 30, 2013 2.300 2.470 2.240 2.310 89,911 -0.07(-2.94%)
Jan 29, 2013 2.170 2.470 2.170 2.380 60,624 +0.18(+8.18%)
Jan 28, 2013 2.160 2.250 2.130 2.200 34,985 +0.00(+0.00%)
Jan 25, 2013 2.300 2.430 2.050 2.200 35,342 -0.12(-5.17%)
Jan 24, 2013 2.330 2.470 2.300 2.320 52,226 -0.04(-1.69%)
Jan 23, 2013 2.450 2.450 2.320 2.360 42,388 -0.07(-2.88%)
Jan 22, 2013 2.450 2.450 2.390 2.430 18,400 +0.05(+2.10%)
Jan 18, 2013 2.370 2.470 2.330 2.380 30,595 -0.02(-0.83%)
Jan 17, 2013 2.370 2.470 2.360 2.400 57,781 +0.01(+0.42%)
Jan 16, 2013 2.360 2.450 2.310 2.390 25,555 -0.01(-0.42%)
Jan 15, 2013 2.360 2.450 2.310 2.400 59,102 -0.01(-0.41%)
Jan 14, 2013 2.320 2.440 2.320 2.410 15,236 +0.06(+2.55%)
Jan 11, 2013 2.360 2.450 2.300 2.350 31,640 -0.01(-0.42%)
Jan 10, 2013 2.430 2.465 2.300 2.360 43,916 -0.10(-4.07%)
Jan 09, 2013 2.260 2.470 2.253 2.460 35,478 +0.17(+7.42%)
Jan 08, 2013 2.210 2.340 2.210 2.290 19,094 +0.04(+1.78%)
Jan 07, 2013 2.150 2.250 2.150 2.250 58,360 +0.12(+5.63%)
Jan 04, 2013 2.060 2.150 2.060 2.130 14,136 +0.04(+1.91%)
Jan 03, 2013 2.060 2.150 2.040 2.090 22,764 +0.06(+2.96%)
Jan 02, 2013 2.055 2.065 1.998 2.030 103,792 +0.12(+6.28%)
Dec 31, 2012 1.960 2.010 1.825 1.910 143,865 -0.12(-5.91%)
Dec 28, 2012 2.004 2.090 1.950 2.030 29,773 +0.04(+2.01%)
Dec 27, 2012 2.040 2.050 1.990 1.990 12,200 -0.06(-2.93%)
Dec 26, 2012 2.110 2.110 2.010 2.050 11,900 -0.03(-1.44%)
Dec 24, 2012 1.980 2.080 1.980 2.080 5,100 +0.05(+2.46%)
Dec 21, 2012 2.080 2.120 1.980 2.030 17,249 +0.04(+2.01%)
Dec 20, 2012 2.080 2.112 1.920 1.990 26,487 +0.03(+1.53%)
Dec 19, 2012 1.950 1.990 1.910 1.960 34,106 -0.03(-1.51%)
Dec 18, 2012 1.950 2.100 1.900 1.990 29,971 +0.01(+0.51%)
Dec 17, 2012 2.020 2.052 1.930 1.980 38,796 -0.07(-3.41%)
Dec 14, 2012 1.950 2.100 1.950 2.050 19,824 +0.01(+0.49%)
Dec 13, 2012 2.050 2.130 1.950 2.040 9,357 -0.04(-1.92%)
Dec 12, 2012 2.022 2.100 2.020 2.080 18,419 -0.02(-0.95%)
Dec 11, 2012 2.100 2.172 1.920 2.100 50,878 -0.02(-0.94%)
Dec 10, 2012 2.000 2.150 2.000 2.120 28,364 -0.03(-1.40%)
Dec 07, 2012 2.090 2.230 2.025 2.150 39,639 +0.02(+0.94%)
Dec 06, 2012 2.120 2.150 1.890 2.130 27,945 +0.02(+0.95%)
Dec 05, 2012 2.030 2.240 2.030 2.110 74,494 +0.07(+3.43%)
Dec 04, 2012 2.050 2.150 2.000 2.040 83,707 -0.12(-5.56%)
Nov 30, 2012 1.910 2.160 1.810 2.160 74,453 +0.05(+2.37%)
Nov 29, 2012 2.130 2.150 2.090 2.110 26,175 -0.04(-1.86%)
Nov 28, 2012 2.230 2.230 1.930 2.150 32,418 +0.02(+0.94%)
Nov 27, 2012 2.100 2.180 2.020 2.130 46,342 +0.04(+1.91%)
Nov 26, 2012 1.960 2.180 1.960 2.090 35,795 +0.12(+6.09%)
Nov 23, 2012 1.940 1.970 1.810 1.970 7,700 +0.00(+0.00%)
Nov 21, 2012 2.030 2.040 1.820 1.970 15,165 -0.06(-2.96%)
Nov 20, 2012 1.990 2.090 1.900 2.030 69,286 +0.04(+2.01%)
Nov 19, 2012 1.600 2.000 1.600 1.990 14,899 +0.28(+16.37%)
Nov 16, 2012 1.850 1.850 1.590 1.710 29,820 -0.20(-10.47%)
Nov 15, 2012 2.180 2.180 1.860 1.910 7,035 -0.05(-2.55%)
Nov 14, 2012 1.870 1.960 1.870 1.960 25,300 +0.11(+5.95%)
Nov 13, 2012 1.860 1.900 1.820 1.850 3,200 -0.10(-5.13%)
Nov 12, 2012 1.900 1.980 1.900 1.950 12,329 +0.02(+1.04%)
Nov 09, 2012 1.930 1.950 1.910 1.930 3,662 +0.03(+1.58%)
Nov 08, 2012 1.900 1.950 1.900 1.900 6,100 +0.00(+0.00%)
Nov 07, 2012 2.040 2.110 1.840 1.900 54,458 -0.14(-6.86%)
Nov 06, 2012 2.050 2.050 2.010 2.040 12,967 -0.05(-2.39%)
Nov 05, 2012 1.490 2.310 1.475 2.090 518,460 -0.05(-2.34%)
Nov 02, 2012 2.240 2.240 2.125 2.140 26,624 -0.08(-3.60%)
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.