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 (%)
Feb 27, 2009 4.200 4.530 3.990 3.990 214,604 +0.01(+0.25%)
Feb 26, 2009 4.310 4.480 3.940 3.980 218,209 -0.33(-7.66%)
Feb 25, 2009 4.220 4.390 4.220 4.310 943,572 +0.13(+3.11%)
Feb 24, 2009 4.070 4.260 4.060 4.180 176,020 +0.11(+2.70%)
Feb 23, 2009 4.500 4.775 4.070 4.070 231,708 -0.60(-12.85%)
Feb 20, 2009 4.640 4.800 4.520 4.670 176,884 +0.04(+0.86%)
Feb 19, 2009 4.890 5.160 4.630 4.630 71,764 -0.16(-3.34%)
Feb 18, 2009 4.790 4.980 4.060 4.790 413,858 -0.21(-4.20%)
Feb 17, 2009 4.710 5.280 4.710 5.000 59,981 +0.10(+2.04%)
Feb 13, 2009 4.790 5.030 4.790 4.900 670,154 +0.05(+1.03%)
Feb 12, 2009 4.860 5.080 4.720 4.850 44,743 -0.09(-1.82%)
Feb 11, 2009 4.720 5.100 4.720 4.940 37,410 +0.12(+2.49%)
Feb 10, 2009 4.940 5.080 4.810 4.820 56,741 -0.21(-4.17%)
Feb 09, 2009 5.180 5.200 4.980 5.030 45,062 -0.18(-3.45%)
Feb 06, 2009 5.030 5.390 5.030 5.210 94,985 +0.25(+5.04%)
Feb 05, 2009 4.850 5.010 4.850 4.960 28,436 +0.03(+0.61%)
Feb 04, 2009 4.980 5.110 4.890 4.930 96,114 -0.03(-0.60%)
Feb 03, 2009 4.940 5.050 4.910 4.960 70,631 +0.10(+2.06%)
Feb 02, 2009 4.770 5.740 4.720 4.860 69,301 -0.04(-0.82%)
Jan 30, 2009 4.940 4.950 4.900 4.900 30,452 +0.00(+0.00%)
Jan 29, 2009 4.890 5.000 4.890 4.900 60,286 -0.10(-2.00%)
Jan 28, 2009 5.160 5.160 4.970 5.000 430,116 +0.00(+0.00%)
Jan 27, 2009 5.020 5.060 4.980 5.000 68,279 +0.07(+1.42%)
Jan 26, 2009 4.900 5.050 4.740 4.930 48,998 +0.02(+0.41%)
Jan 23, 2009 5.040 5.070 4.910 4.910 49,511 -0.27(-5.21%)
Jan 22, 2009 5.260 5.290 4.980 5.180 62,006 -0.34(-6.16%)
Jan 21, 2009 5.350 5.730 5.260 5.520 137,076 +0.25(+4.74%)
Jan 20, 2009 5.510 5.570 5.190 5.270 104,345 -0.34(-6.06%)
Jan 16, 2009 5.370 5.660 5.370 5.610 84,927 +0.29(+5.45%)
Jan 15, 2009 5.020 5.510 4.990 5.320 164,805 +0.33(+6.61%)
Jan 14, 2009 5.300 5.320 4.990 4.990 153,581 -0.32(-6.03%)
Jan 13, 2009 5.290 5.470 5.260 5.310 130,751 -0.05(-0.93%)
Jan 12, 2009 5.450 5.640 5.250 5.360 182,195 -0.04(-0.74%)
Jan 09, 2009 5.480 5.850 5.153 5.400 157,500 -0.01(-0.18%)
Jan 08, 2009 5.450 5.480 5.210 5.410 138,452 -0.13(-2.35%)
Jan 07, 2009 5.880 5.880 5.210 5.540 625,399 -0.36(-6.10%)
Jan 06, 2009 5.620 5.980 5.600 5.900 150,513 +0.14(+2.43%)
Jan 05, 2009 5.740 6.084 5.460 5.760 213,633 -0.05(-0.86%)
Jan 02, 2009 4.740 5.820 4.720 5.810 225,021 +1.01(+21.04%)
Dec 31, 2008 5.040 5.040 4.792 4.800 219,940 -0.30(-5.88%)
Dec 30, 2008 4.140 5.390 4.060 5.100 808,812 +0.91(+21.72%)
Dec 29, 2008 4.030 4.230 3.880 4.190 433,995 +0.22(+5.54%)
Dec 26, 2008 4.050 4.100 3.880 3.970 173,831 -0.01(-0.25%)
Dec 24, 2008 4.000 4.260 3.950 3.980 74,847 -0.07(-1.73%)
Dec 23, 2008 4.480 4.540 4.029 4.050 370,575 -0.35(-7.95%)
Dec 22, 2008 4.800 4.820 4.360 4.400 197,548 -0.40(-8.33%)
Dec 19, 2008 4.900 4.900 4.500 4.800 188,735 -0.09(-1.84%)
Dec 18, 2008 5.380 5.560 4.800 4.890 250,555 -0.42(-7.91%)
Dec 17, 2008 5.380 5.400 5.230 5.310 98,009 -0.09(-1.67%)
Dec 16, 2008 5.550 5.550 5.390 5.400 100,419 -0.02(-0.37%)
Dec 15, 2008 5.440 5.880 5.190 5.420 70,670 +0.05(+1.03%)
Dec 12, 2008 5.300 5.480 5.050 5.365 36,113 -0.12(-2.28%)
Dec 11, 2008 5.900 6.000 5.430 5.490 56,650 -0.51(-8.50%)
Dec 10, 2008 5.570 6.180 5.570 6.000 255,727 +0.04(+0.67%)
Dec 09, 2008 5.820 6.000 5.790 5.960 283,073 +0.06(+1.02%)
Dec 08, 2008 5.790 6.020 5.570 5.900 465,444 +0.20(+3.51%)
Dec 05, 2008 5.680 5.730 5.550 5.700 70,623 -0.03(-0.52%)
Dec 04, 2008 5.540 5.740 5.530 5.730 101,657 +0.23(+4.18%)
Dec 03, 2008 5.600 5.720 5.480 5.500 139,757 -0.17(-3.00%)
Dec 02, 2008 5.600 5.740 5.500 5.670 209,244 +0.07(+1.25%)
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.