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 (%)
Dec 31, 2015 5.630 5.590 5.590 5.590 197,400 -0.03(-0.53%)
Dec 30, 2015 5.590 5.620 5.575 5.620 515,304 +0.01(+0.18%)
Dec 29, 2015 5.600 5.620 5.590 5.610 219,381 +0.01(+0.18%)
Dec 28, 2015 5.600 5.620 5.570 5.600 299,410 -0.03(-0.53%)
Dec 24, 2015 5.600 5.630 5.630 5.630 596,400 +0.04(+0.72%)
Dec 23, 2015 5.590 5.600 5.570 5.590 294,497 +0.00(+0.00%)
Dec 22, 2015 5.580 5.600 5.550 5.590 387,191 -0.01(-0.18%)
Dec 21, 2015 5.520 5.600 5.520 5.600 413,970 +0.05(+0.90%)
Dec 18, 2015 5.520 5.560 5.520 5.550 503,246 +0.02(+0.36%)
Dec 17, 2015 5.500 5.550 5.500 5.530 349,468 +0.00(+0.00%)
Dec 16, 2015 5.510 5.550 5.493 5.530 254,025 +0.02(+0.36%)
Dec 15, 2015 5.510 5.540 5.500 5.510 278,373 +0.01(+0.18%)
Dec 14, 2015 5.530 5.560 5.490 5.500 172,089 -0.03(-0.54%)
Dec 11, 2015 5.520 5.550 5.460 5.530 291,249 -0.03(-0.54%)
Dec 10, 2015 5.550 5.570 5.525 5.560 207,451 +0.02(+0.36%)
Dec 09, 2015 5.410 5.560 5.410 5.540 790,981 +0.01(+0.18%)
Dec 08, 2015 5.470 5.550 5.470 5.530 515,252 +0.00(+0.09%)
Dec 07, 2015 5.520 5.550 5.510 5.525 620,057 -0.00(-0.09%)
Dec 04, 2015 5.530 5.550 5.450 5.530 456,652 +0.02(+0.36%)
Dec 03, 2015 5.550 5.550 5.510 5.510 372,974 -0.02(-0.36%)
Dec 02, 2015 5.460 5.560 5.460 5.530 487,006 +0.03(+0.55%)
Dec 01, 2015 5.440 5.500 5.430 5.500 424,107 +0.05(+0.92%)
Nov 30, 2015 5.440 5.459 5.400 5.450 548,781 -0.01(-0.18%)
Nov 27, 2015 5.460 5.490 5.420 5.460 363,009 -0.03(-0.55%)
Nov 25, 2015 5.450 5.490 5.490 5.490 360,500 +0.06(+1.10%)
Nov 24, 2015 5.360 5.460 5.360 5.430 374,850 +0.04(+0.74%)
Nov 23, 2015 5.390 5.420 5.340 5.390 353,361 +0.00(+0.00%)
Nov 20, 2015 5.360 5.440 5.320 5.390 657,176 +0.03(+0.56%)
Nov 19, 2015 5.300 5.400 5.290 5.360 1,226,104 +0.06(+1.13%)
Nov 18, 2015 5.330 5.360 5.280 5.300 980,559 -0.04(-0.75%)
Nov 17, 2015 5.350 5.370 5.300 5.340 409,578 -0.04(-0.74%)
Nov 16, 2015 5.350 5.390 5.315 5.380 939,090 +0.00(+0.00%)
Nov 13, 2015 5.400 5.400 5.340 5.380 473,365 -0.04(-0.74%)
Nov 12, 2015 5.500 5.500 5.380 5.420 753,179 -0.09(-1.63%)
Nov 11, 2015 5.500 5.540 5.470 5.510 854,433 +0.01(+0.18%)
Nov 10, 2015 5.490 5.520 5.480 5.500 1,435,146 +0.03(+0.55%)
Nov 09, 2015 5.490 5.500 5.460 5.470 182,211 -0.03(-0.55%)
Nov 06, 2015 5.480 5.500 5.480 5.500 636,657 +0.04(+0.73%)
Nov 05, 2015 5.450 5.500 5.450 5.460 199,966 +0.03(+0.55%)
Nov 04, 2015 5.420 5.450 5.390 5.430 252,445 +0.03(+0.56%)
Nov 03, 2015 5.400 5.490 5.390 5.400 794,109 +0.01(+0.19%)
Nov 02, 2015 5.420 5.450 5.350 5.390 499,222 -0.00(-0.09%)
Oct 30, 2015 5.360 5.430 5.280 5.395 1,189,713 +0.06(+1.22%)
Oct 29, 2015 5.350 5.405 5.330 5.330 1,865,996 -0.01(-0.19%)
Oct 28, 2015 5.410 5.410 5.340 5.340 3,539,609 -0.06(-1.11%)
Oct 27, 2015 5.420 5.430 5.350 5.400 570,498 -0.02(-0.37%)
Oct 26, 2015 5.450 5.500 5.410 5.420 2,375,890 -0.06(-1.09%)
Oct 23, 2015 5.480 5.510 5.440 5.480 172,013 +0.02(+0.37%)
Oct 22, 2015 5.440 5.480 5.370 5.460 665,747 +0.04(+0.74%)
Oct 21, 2015 5.460 5.480 5.415 5.420 479,299 -0.04(-0.73%)
Oct 20, 2015 5.450 5.485 5.430 5.460 1,182,270 -0.03(-0.55%)
Oct 19, 2015 5.600 5.611 5.465 5.490 1,687,118 -0.10(-1.79%)
Oct 16, 2015 5.600 5.600 5.570 5.590 452,223 +0.00(+0.00%)
Oct 15, 2015 5.620 5.630 5.570 5.590 817,645 -0.02(-0.36%)
Oct 14, 2015 5.600 5.630 5.570 5.610 820,276 +0.02(+0.36%)
Oct 13, 2015 5.550 5.620 5.550 5.590 752,368 +0.04(+0.72%)
Oct 12, 2015 5.520 5.550 5.510 5.550 726,175 +0.03(+0.54%)
Oct 09, 2015 5.510 5.520 5.499 5.520 987,814 +0.01(+0.18%)
Oct 08, 2015 5.450 5.540 5.450 5.510 1,027,826 +0.03(+0.55%)
Oct 07, 2015 5.440 5.530 5.420 5.480 2,163,931 +0.07(+1.29%)
Oct 06, 2015 5.430 5.480 5.390 5.410 1,158,751 -0.01(-0.18%)
Oct 05, 2015 5.400 5.450 5.370 5.420 1,229,735 +0.00(+0.00%)
Oct 02, 2015 5.340 5.450 5.340 5.420 1,413,676 +0.06(+1.12%)
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.