Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 29, 2010 8.390 8.515 7.640 7.770 356,809 -0.77(-9.02%)
Jan 28, 2010 8.680 8.680 8.360 8.540 52,096 -0.13(-1.50%)
Jan 27, 2010 8.590 8.720 8.480 8.670 44,587 +0.01(+0.12%)
Jan 26, 2010 8.420 8.900 8.290 8.660 107,580 +0.17(+2.00%)
Jan 25, 2010 8.550 8.650 8.360 8.490 104,147 -0.07(-0.82%)
Jan 22, 2010 8.460 8.720 8.400 8.560 68,227 +0.06(+0.71%)
Jan 21, 2010 8.450 8.580 8.400 8.500 303,495 -0.01(-0.06%)
Jan 20, 2010 8.500 8.590 8.460 8.505 195,212 -0.06(-0.70%)
Jan 19, 2010 8.580 8.600 8.340 8.565 42,860 +0.06(+0.76%)
Jan 15, 2010 8.440 8.500 8.500 8.500 109,800 +0.00(+0.00%)
Jan 14, 2010 8.510 8.520 8.460 8.500 25,509 -0.08(-0.93%)
Jan 13, 2010 8.500 8.630 8.410 8.580 51,120 +0.03(+0.35%)
Jan 12, 2010 8.540 8.610 8.370 8.550 169,834 +0.09(+1.06%)
Jan 11, 2010 8.450 8.650 8.430 8.460 77,366 -0.07(-0.82%)
Jan 08, 2010 8.350 8.560 8.300 8.530 25,962 +0.11(+1.31%)
Jan 07, 2010 8.470 8.500 8.380 8.420 26,119 -0.13(-1.52%)
Jan 06, 2010 8.500 8.650 8.420 8.550 76,305 +0.12(+1.42%)
Jan 05, 2010 8.150 8.580 8.150 8.430 130,311 +0.23(+2.80%)
Jan 04, 2010 7.790 8.200 7.550 8.200 142,208 +0.69(+9.19%)
Dec 31, 2009 7.360 7.510 7.510 7.510 77,400 +0.09(+1.21%)
Dec 30, 2009 7.430 7.450 7.310 7.420 135,092 -0.03(-0.40%)
Dec 29, 2009 7.650 7.650 7.330 7.450 66,751 -0.23(-2.99%)
Dec 28, 2009 7.780 7.820 7.610 7.680 32,871 -0.05(-0.65%)
Dec 24, 2009 7.680 7.770 7.660 7.730 11,307 -0.02(-0.26%)
Dec 23, 2009 7.850 7.870 7.480 7.750 105,707 -0.16(-2.02%)
Dec 22, 2009 8.100 8.120 7.840 7.910 65,684 -0.21(-2.59%)
Dec 21, 2009 8.000 8.200 7.840 8.120 177,343 +0.15(+1.88%)
Dec 18, 2009 7.990 8.240 7.770 7.970 152,132 +0.13(+1.66%)
Dec 17, 2009 8.480 8.520 7.780 7.840 443,353 -0.75(-8.73%)
Dec 16, 2009 8.640 8.700 8.500 8.590 238,618 -0.12(-1.38%)
Dec 15, 2009 8.000 8.820 7.900 8.710 332,927 +0.58(+7.13%)
Dec 14, 2009 8.000 8.150 7.950 8.130 92,613 +0.13(+1.63%)
Dec 11, 2009 7.960 8.050 7.810 8.000 135,616 +0.08(+1.01%)
Dec 10, 2009 7.830 8.000 7.690 7.920 204,164 +0.12(+1.54%)
Dec 09, 2009 7.800 7.850 7.560 7.800 352,009 -0.07(-0.89%)
Dec 08, 2009 7.920 7.950 7.600 7.870 140,687 -0.15(-1.87%)
Dec 07, 2009 7.950 8.060 7.750 8.020 195,363 +0.18(+2.30%)
Dec 04, 2009 7.770 7.900 7.580 7.840 219,235 +0.23(+3.02%)
Dec 03, 2009 7.620 7.710 7.510 7.610 249,616 +0.11(+1.47%)
Dec 02, 2009 7.390 7.570 7.140 7.500 344,721 +0.21(+2.88%)
Dec 01, 2009 7.060 7.350 7.020 7.290 98,366 +0.33(+4.74%)
Nov 30, 2009 7.000 7.043 6.830 6.960 477,670 -0.02(-0.29%)
Nov 27, 2009 6.800 7.000 6.550 6.980 48,208 -0.04(-0.57%)
Nov 25, 2009 7.000 7.110 6.960 7.020 36,608 +0.00(+0.00%)
Nov 24, 2009 7.020 7.090 6.890 7.020 152,198 -0.03(-0.43%)
Nov 23, 2009 7.000 7.130 6.960 7.050 287,060 +0.12(+1.73%)
Nov 20, 2009 6.830 7.000 6.800 6.930 282,371 +0.03(+0.43%)
Nov 19, 2009 7.180 7.180 6.850 6.900 185,723 -0.19(-2.68%)
Nov 18, 2009 7.170 7.210 7.080 7.090 109,557 -0.13(-1.80%)
Nov 17, 2009 7.080 7.250 7.000 7.220 220,769 +0.19(+2.70%)
Nov 16, 2009 7.360 7.360 6.910 7.030 364,736 -0.31(-4.22%)
Nov 13, 2009 6.950 7.490 6.910 7.340 352,627 +0.47(+6.84%)
Nov 12, 2009 7.300 7.400 6.840 6.870 218,705 -0.41(-5.63%)
Nov 11, 2009 7.300 7.600 7.160 7.280 336,136 +0.05(+0.69%)
Nov 10, 2009 7.240 7.270 7.040 7.230 288,563 +0.03(+0.42%)
Nov 09, 2009 8.750 8.750 6.850 7.200 1,058,120 -1.32(-15.49%)
Nov 06, 2009 8.250 8.690 8.230 8.520 182,522 +0.16(+1.91%)
Nov 05, 2009 8.060 8.550 8.030 8.360 102,289 +0.27(+3.34%)
Nov 04, 2009 7.910 8.265 7.860 8.090 140,266 +0.15(+1.89%)
Nov 03, 2009 7.940 8.100 7.840 7.940 66,676 -0.10(-1.24%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.