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, 2013 1.610 1.650 1.610 1.650 0 +0.03(+1.85%)
Apr 29, 2013 1.650 1.650 1.498 1.620 96,611 -0.06(-3.57%)
Apr 26, 2013 1.700 1.740 1.600 1.680 33,745 -0.07(-4.00%)
Apr 25, 2013 1.720 1.800 1.570 1.750 30,673 +0.01(+0.57%)
Apr 24, 2013 1.795 1.795 1.670 1.740 0 +0.01(+0.58%)
Apr 23, 2013 1.750 1.750 1.680 1.730 24,006 -0.04(-2.26%)
Apr 22, 2013 1.700 1.770 1.650 1.770 11,560 +0.07(+4.12%)
Apr 19, 2013 1.700 1.845 1.675 1.700 29,536 -0.05(-2.86%)
Apr 18, 2013 1.700 1.800 1.610 1.750 29,544 +0.04(+2.34%)
Apr 17, 2013 1.800 1.840 1.620 1.710 45,302 -0.14(-7.57%)
Apr 16, 2013 1.840 1.850 1.770 1.850 17,907 +0.06(+3.35%)
Apr 15, 2013 1.740 1.810 1.740 1.790 12,651 -0.03(-1.65%)
Apr 12, 2013 1.800 1.860 1.800 1.820 12,168 +0.00(+0.00%)
Apr 11, 2013 1.750 1.840 1.730 1.820 92,329 -0.03(-1.62%)
Apr 10, 2013 1.830 1.870 1.740 1.850 36,009 +0.02(+1.09%)
Apr 09, 2013 1.800 1.830 1.780 1.830 35,945 +0.03(+1.67%)
Apr 08, 2013 1.760 1.840 1.730 1.800 28,270 +0.00(+0.00%)
Apr 05, 2013 1.810 1.920 1.780 1.800 19,322 +0.00(+0.00%)
Apr 04, 2013 1.850 1.850 1.800 1.800 100,669 -0.07(-3.74%)
Apr 03, 2013 1.787 1.920 1.780 1.870 16,506 +0.06(+3.31%)
Apr 02, 2013 1.800 1.960 1.800 1.810 27,385 +0.01(+0.56%)
Apr 01, 2013 1.810 1.850 1.790 1.800 26,550 +0.01(+0.56%)
Mar 28, 2013 1.850 1.850 1.790 1.790 107,075 -0.01(-0.56%)
Mar 27, 2013 1.790 1.860 1.790 1.800 15,500 +0.02(+1.12%)
Mar 26, 2013 1.781 1.850 1.780 1.780 19,911 -0.02(-1.11%)
Mar 25, 2013 1.810 1.810 1.775 1.800 11,181 -0.05(-2.70%)
Mar 22, 2013 1.810 1.850 1.800 1.850 32,170 +0.00(+0.00%)
Mar 21, 2013 2.020 2.020 1.844 1.850 356,239 -0.03(-1.60%)
Mar 20, 2013 1.980 2.050 1.720 1.880 36,336 -0.01(-0.53%)
Mar 19, 2013 1.760 2.030 1.700 1.890 65,540 +0.09(+5.00%)
Mar 18, 2013 1.800 1.840 1.780 1.800 17,717 -0.01(-0.55%)
Mar 15, 2013 2.000 2.020 1.760 1.810 70,949 -0.29(-13.81%)
Mar 14, 2013 2.150 2.150 2.010 2.100 53,835 +0.05(+2.44%)
Mar 13, 2013 2.010 2.070 1.980 2.050 23,754 +0.04(+1.99%)
Mar 12, 2013 2.057 2.090 2.010 2.010 20,627 -0.07(-3.37%)
Mar 11, 2013 2.090 2.130 2.010 2.080 25,934 -0.01(-0.48%)
Mar 08, 2013 2.030 2.270 2.010 2.090 25,106 +0.04(+1.95%)
Mar 07, 2013 2.100 2.330 2.020 2.050 19,930 -0.08(-3.76%)
Mar 06, 2013 2.200 2.390 2.020 2.130 7,803 -0.06(-2.74%)
Mar 05, 2013 2.190 2.210 2.130 2.190 8,917 +0.05(+2.34%)
Mar 04, 2013 2.130 2.220 2.130 2.140 16,463 +0.02(+0.94%)
Mar 01, 2013 2.130 2.180 2.120 2.120 3,169 +0.00(+0.00%)
Feb 28, 2013 2.110 2.170 2.100 2.120 8,538 +0.02(+0.95%)
Feb 27, 2013 2.170 2.170 2.025 2.100 9,515 -0.04(-1.87%)
Feb 26, 2013 2.050 2.140 2.015 2.140 2,313 -0.07(-3.17%)
Feb 22, 2013 2.260 2.260 2.120 2.210 13,046 -0.02(-0.90%)
Feb 21, 2013 2.270 2.270 2.230 2.230 1,288 +0.00(+0.00%)
Feb 20, 2013 2.230 2.270 2.160 2.230 17,939 -0.03(-1.33%)
Feb 19, 2013 2.310 2.310 2.210 2.260 3,395 +0.03(+1.35%)
Feb 15, 2013 2.340 2.350 2.200 2.230 18,794 -0.03(-1.33%)
Feb 14, 2013 2.320 2.320 2.220 2.260 3,558 -0.05(-2.16%)
Feb 13, 2013 2.390 2.390 2.180 2.310 9,905 +0.07(+3.12%)
Feb 12, 2013 2.240 2.240 2.240 2.240 594 -0.04(-1.75%)
Feb 11, 2013 2.240 2.400 2.210 2.280 3,980 +0.01(+0.44%)
Feb 08, 2013 2.300 2.320 2.220 2.270 4,525 -0.06(-2.58%)
Feb 07, 2013 2.200 2.330 2.200 2.330 700 +0.10(+4.48%)
Feb 06, 2013 2.210 2.390 2.200 2.230 17,381 +0.00(+0.00%)
Feb 04, 2013 2.250 2.280 2.140 2.230 45,898 -0.02(-0.89%)
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.