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, 2017 2.520 2.520 2.490 2.510 19,599 -0.01(-0.20%)
Feb 27, 2017 2.560 2.560 2.510 2.515 25,734 -0.02(-0.98%)
Feb 24, 2017 2.560 2.580 2.510 2.540 30,785 +0.04(+1.60%)
Feb 23, 2017 2.580 2.600 2.500 2.500 85,900 -0.06(-2.34%)
Feb 22, 2017 2.500 2.580 2.490 2.560 62,542 +0.06(+2.40%)
Feb 21, 2017 2.500 2.570 2.440 2.500 173,383 +0.02(+0.81%)
Feb 17, 2017 2.480 2.480 2.480 0 +0.02(+0.81%)
Feb 16, 2017 2.440 2.470 2.410 2.460 202,636 +0.02(+0.82%)
Feb 15, 2017 2.470 2.470 2.410 2.440 76,088 -0.01(-0.41%)
Feb 14, 2017 2.450 2.470 2.440 2.450 61,455 -0.02(-0.81%)
Feb 13, 2017 2.420 2.470 2.420 2.470 107,508 +0.05(+2.06%)
Feb 10, 2017 2.430 2.430 2.420 2.420 54,185 +0.00(+0.00%)
Feb 09, 2017 2.400 2.430 2.400 2.420 65,512 +0.01(+0.41%)
Feb 08, 2017 2.400 2.420 2.390 2.410 65,424 +0.01(+0.42%)
Feb 07, 2017 2.425 2.430 2.380 2.400 16,044 -0.02(-1.03%)
Feb 06, 2017 2.400 2.430 2.380 2.425 155,672 -0.01(-0.21%)
Feb 03, 2017 2.400 2.440 2.400 2.430 34,627 +0.03(+1.25%)
Feb 02, 2017 2.400 2.440 2.400 2.400 53,746 -0.04(-1.64%)
Feb 01, 2017 2.420 2.442 2.410 2.440 24,649 +0.00(+0.00%)
Jan 31, 2017 2.420 2.450 2.413 2.440 23,699 -0.02(-0.81%)
Jan 30, 2017 2.450 2.460 2.400 2.460 45,243 +0.03(+1.23%)
Jan 27, 2017 2.440 2.460 2.430 2.430 15,699 -0.01(-0.41%)
Jan 26, 2017 2.440 2.460 2.440 2.440 7,208 -0.01(-0.41%)
Jan 25, 2017 2.440 2.490 2.430 2.450 19,269 +0.03(+1.24%)
Jan 24, 2017 2.440 2.460 2.410 2.420 19,917 -0.03(-1.22%)
Jan 23, 2017 2.450 2.465 2.430 2.450 17,500 -0.00(-0.20%)
Jan 20, 2017 2.450 2.470 2.450 2.455 12,730 -0.02(-0.61%)
Jan 19, 2017 2.401 2.480 2.370 2.470 106,692 +0.04(+1.65%)
Jan 18, 2017 2.430 2.449 2.350 2.430 62,133 +0.01(+0.41%)
Jan 17, 2017 2.530 2.535 2.400 2.420 142,750 -0.10(-3.78%)
Jan 13, 2017 2.515 2.515 2.515 0 -0.07(-2.71%)
Jan 12, 2017 2.510 2.621 2.510 2.585 192,370 +0.06(+2.58%)
Jan 11, 2017 2.500 2.520 2.480 2.520 51,484 +0.02(+0.80%)
Jan 10, 2017 2.440 2.500 2.440 2.500 31,021 +0.04(+1.63%)
Jan 09, 2017 2.480 2.480 2.440 2.460 73,298 -0.02(-0.81%)
Jan 06, 2017 2.450 2.490 2.450 2.480 83,487 +0.02(+0.81%)
Jan 05, 2017 2.570 2.570 2.420 2.460 60,753 +0.01(+0.41%)
Jan 04, 2017 2.460 2.500 2.450 2.450 124,515 -0.02(-1.01%)
Jan 03, 2017 2.450 2.480 2.431 2.475 109,567 +0.02(+0.81%)
Dec 30, 2016 2.455 2.455 2.455 0 -0.00(-0.20%)
Dec 29, 2016 2.490 2.504 2.460 2.460 128,958 -0.05(-1.99%)
Dec 28, 2016 2.570 2.570 2.450 2.510 129,818 -0.09(-3.46%)
Dec 27, 2016 2.500 2.600 2.480 2.600 259,575 +0.11(+4.42%)
Dec 23, 2016 2.490 2.490 2.490 0 +0.05(+2.05%)
Dec 22, 2016 2.400 2.470 2.400 2.440 149,207 +0.03(+1.24%)
Dec 21, 2016 2.440 2.440 2.400 2.410 63,351 -0.01(-0.41%)
Dec 20, 2016 2.520 2.520 2.380 2.420 179,714 -0.09(-3.59%)
Dec 19, 2016 2.540 2.570 2.445 2.510 192,997 +0.02(+0.80%)
Dec 16, 2016 2.500 2.590 2.460 2.490 260,887 -0.01(-0.40%)
Dec 15, 2016 2.640 2.640 2.480 2.500 145,056 -0.16(-6.02%)
Dec 14, 2016 2.570 2.690 2.570 2.660 240,735 +0.09(+3.50%)
Dec 13, 2016 2.590 2.590 2.540 2.570 66,834 -0.02(-0.77%)
Dec 12, 2016 2.590 2.620 2.560 2.590 78,203 +0.02(+0.78%)
Dec 09, 2016 2.520 2.600 2.510 2.570 95,246 +0.06(+2.39%)
Dec 08, 2016 2.590 2.610 2.500 2.510 224,249 -0.08(-3.09%)
Dec 07, 2016 2.590 2.650 2.570 2.590 117,844 +0.02(+0.78%)
Dec 06, 2016 2.570 2.605 2.540 2.570 184,597 +0.01(+0.39%)
Dec 05, 2016 2.610 2.660 2.560 2.560 235,143 -0.05(-1.92%)
Dec 02, 2016 2.600 2.680 2.600 2.610 124,990 -0.02(-0.76%)
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.