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 28, 2014 2.370 2.600 2.370 2.560 683,582 +0.23(+9.87%)
Feb 27, 2014 2.370 2.450 2.330 2.330 405,467 -0.02(-0.85%)
Feb 26, 2014 2.300 2.390 2.300 2.350 509,739 +0.02(+0.86%)
Feb 25, 2014 2.660 2.660 2.310 2.330 1,248,708 -0.30(-11.41%)
Feb 24, 2014 2.480 2.650 2.480 2.630 1,000,217 +0.12(+4.78%)
Feb 21, 2014 2.410 2.552 2.360 2.510 1,122,237 +0.13(+5.46%)
Feb 20, 2014 2.340 2.450 2.340 2.380 342,006 +0.01(+0.42%)
Feb 19, 2014 2.350 2.400 2.310 2.370 422,321 +0.04(+1.72%)
Feb 18, 2014 2.480 2.480 2.300 2.330 486,205 +0.03(+1.30%)
Feb 14, 2014 2.360 2.300 2.300 2.300 681,700 -0.04(-1.71%)
Feb 13, 2014 2.270 2.360 2.260 2.340 513,563 +0.08(+3.54%)
Feb 12, 2014 2.200 2.380 2.200 2.260 823,658 +0.08(+3.67%)
Feb 11, 2014 2.220 2.340 2.170 2.180 556,264 -0.07(-3.11%)
Feb 10, 2014 2.090 2.300 2.010 2.250 645,298 +0.18(+8.70%)
Feb 07, 2014 1.990 2.110 1.950 2.070 270,613 +0.08(+4.02%)
Feb 06, 2014 1.980 2.010 1.950 1.990 146,905 +0.03(+1.53%)
Feb 05, 2014 2.000 2.020 1.900 1.960 301,576 -0.05(-2.49%)
Feb 04, 2014 2.020 2.080 2.000 2.010 268,585 -0.02(-0.99%)
Feb 03, 2014 2.070 2.180 2.010 2.030 381,801 -0.03(-1.46%)
Jan 31, 2014 2.170 2.180 2.030 2.060 410,070 -0.09(-4.19%)
Jan 30, 2014 2.140 2.265 2.120 2.150 413,211 +0.04(+1.90%)
Jan 29, 2014 2.040 2.140 2.010 2.110 579,554 +0.08(+3.94%)
Jan 28, 2014 2.000 2.160 2.000 2.030 594,074 +0.05(+2.53%)
Jan 27, 2014 2.110 2.280 1.920 1.980 1,140,846 -0.14(-6.60%)
Jan 24, 2014 2.250 2.300 1.970 2.120 1,352,349 -0.16(-7.01%)
Jan 23, 2014 2.330 2.420 2.252 2.280 959,510 -0.11(-4.61%)
Jan 22, 2014 2.500 2.550 2.330 2.390 1,366,629 +0.05(+2.14%)
Jan 21, 2014 2.280 2.385 2.280 2.340 541,191 +0.10(+4.46%)
Jan 17, 2014 2.260 2.240 2.240 2.240 820,700 -0.02(-0.88%)
Jan 16, 2014 2.400 2.430 2.170 2.260 1,752,881 -0.14(-5.83%)
Jan 15, 2014 2.490 2.600 2.350 2.400 980,958 -0.09(-3.61%)
Jan 14, 2014 2.510 2.640 2.374 2.490 901,489 -0.03(-1.19%)
Jan 13, 2014 2.480 2.930 2.470 2.520 1,960,734 +0.06(+2.44%)
Jan 10, 2014 2.300 2.500 2.270 2.460 1,172,249 +0.12(+5.13%)
Jan 09, 2014 2.220 2.440 2.180 2.340 1,144,805 +0.14(+6.36%)
Jan 08, 2014 2.110 2.280 2.100 2.200 1,002,923 +0.04(+1.85%)
Jan 07, 2014 2.200 2.230 2.110 2.160 576,530 -0.02(-0.92%)
Jan 06, 2014 2.180 2.200 2.120 2.180 782,225 +0.05(+2.35%)
Jan 03, 2014 2.120 2.280 2.120 2.130 813,527 -0.03(-1.39%)
Jan 02, 2014 2.010 2.280 2.010 2.160 1,595,095 +0.13(+6.40%)
Dec 31, 2013 1.940 2.030 2.030 2.030 1,728,200 +0.13(+6.84%)
Dec 30, 2013 1.900 2.040 1.850 1.900 2,091,416 +0.02(+1.06%)
Dec 27, 2013 1.860 1.950 1.820 1.880 1,069,497 +0.07(+4.16%)
Dec 26, 2013 1.770 1.950 1.700 1.805 967,876 +0.05(+3.14%)
Dec 24, 2013 1.561 1.790 1.561 1.750 203,181 +0.17(+10.76%)
Dec 23, 2013 1.600 1.660 1.550 1.580 292,582 +0.00(+0.00%)
Dec 20, 2013 1.610 1.678 1.560 1.580 369,069 -0.04(-2.47%)
Dec 19, 2013 1.610 1.690 1.610 1.620 105,716 -0.02(-1.22%)
Dec 18, 2013 1.610 1.670 1.609 1.640 231,671 +0.03(+1.86%)
Dec 17, 2013 1.620 1.641 1.570 1.610 730,226 -0.01(-0.62%)
Dec 16, 2013 1.669 1.690 1.610 1.620 256,411 -0.07(-4.14%)
Dec 13, 2013 1.680 1.720 1.660 1.690 109,163 +0.01(+0.60%)
Dec 12, 2013 1.730 1.730 1.680 1.680 97,119 -0.04(-2.33%)
Dec 11, 2013 1.750 1.820 1.680 1.720 468,263 -0.02(-1.15%)
Dec 10, 2013 1.750 1.750 1.650 1.740 354,955 +0.06(+3.57%)
Dec 09, 2013 1.730 1.780 1.680 1.680 122,229 -0.05(-2.89%)
Dec 06, 2013 1.670 1.780 1.670 1.730 0 +0.05(+2.98%)
Dec 05, 2013 1.737 1.737 1.680 1.680 0 -0.02(-1.18%)
Dec 04, 2013 1.700 1.730 1.680 1.700 0 +0.02(+1.19%)
Dec 03, 2013 1.700 1.750 1.670 1.680 0 +0.00(+0.00%)
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.