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 (%)
Mar 30, 2012 3.150 3.210 3.080 3.080 93,085 -0.07(-2.22%)
Mar 29, 2012 3.310 3.310 3.090 3.150 76,450 -0.14(-4.26%)
Mar 28, 2012 3.380 3.380 3.240 3.290 9,222 -0.09(-2.66%)
Mar 27, 2012 3.500 3.500 3.310 3.380 58,509 -0.07(-2.03%)
Mar 26, 2012 3.230 3.490 3.230 3.450 69,254 +0.11(+3.29%)
Mar 23, 2012 3.420 3.440 3.260 3.340 74,910 -0.15(-4.30%)
Mar 22, 2012 3.500 3.550 3.330 3.490 156,518 -0.01(-0.29%)
Mar 21, 2012 3.160 3.550 3.119 3.500 92,165 +0.34(+10.76%)
Mar 20, 2012 3.030 3.180 2.910 3.160 117,044 +0.03(+0.96%)
Mar 19, 2012 3.050 3.130 2.989 3.130 73,068 +0.09(+2.96%)
Mar 16, 2012 2.820 3.100 2.820 3.040 335,314 +0.26(+9.35%)
Mar 15, 2012 2.770 2.830 2.770 2.780 72,032 +0.00(+0.00%)
Mar 14, 2012 2.790 2.830 2.690 2.780 70,550 -0.05(-1.77%)
Mar 13, 2012 2.880 3.070 2.770 2.830 515,098 -0.02(-0.70%)
Mar 12, 2012 2.800 2.950 2.747 2.850 393,670 +0.10(+3.64%)
Mar 09, 2012 2.750 2.840 2.720 2.750 36,620 -0.05(-1.79%)
Mar 08, 2012 2.800 2.824 2.710 2.800 24,810 +0.02(+0.72%)
Mar 07, 2012 2.770 2.870 2.750 2.780 29,303 +0.00(+0.00%)
Mar 06, 2012 2.690 2.840 2.580 2.780 33,816 -0.10(-3.47%)
Mar 05, 2012 3.000 3.030 2.880 2.880 60,215 -0.10(-3.36%)
Mar 02, 2012 2.950 3.040 2.950 2.980 29,890 +0.03(+1.02%)
Mar 01, 2012 3.100 3.100 2.920 2.950 171,000 -0.03(-1.01%)
Feb 29, 2012 2.950 3.010 2.900 2.980 84,694 +0.01(+0.34%)
Feb 28, 2012 2.950 3.010 2.940 2.970 182,459 +0.01(+0.34%)
Feb 27, 2012 2.950 3.120 2.931 2.960 131,378 -0.03(-1.00%)
Feb 24, 2012 3.020 3.020 2.930 2.990 101,404 +0.05(+1.70%)
Feb 23, 2012 2.960 3.000 2.880 2.940 53,750 +0.00(+0.00%)
Feb 22, 2012 3.060 3.060 2.810 2.940 34,750 -0.05(-1.67%)
Feb 21, 2012 3.000 3.070 2.940 2.990 168,762 +0.06(+2.05%)
Feb 17, 2012 3.030 3.030 2.930 2.930 43,258 -0.07(-2.33%)
Feb 16, 2012 2.990 3.030 2.940 3.000 39,338 +0.00(+0.00%)
Feb 15, 2012 2.800 3.010 2.800 3.000 88,475 +0.20(+7.14%)
Feb 14, 2012 2.860 2.860 2.710 2.800 114,752 -0.10(-3.45%)
Feb 13, 2012 2.950 3.110 2.860 2.900 24,194 -0.05(-1.69%)
Feb 10, 2012 3.000 3.050 2.920 2.950 109,236 -0.04(-1.34%)
Feb 09, 2012 3.000 3.010 2.990 2.990 17,843 -0.01(-0.33%)
Feb 08, 2012 3.070 3.080 2.980 3.000 220,013 -0.03(-0.99%)
Feb 07, 2012 3.200 3.200 2.990 3.030 132,168 -0.17(-5.31%)
Feb 06, 2012 3.320 3.320 3.180 3.200 450,029 -0.11(-3.32%)
Feb 03, 2012 3.380 3.380 3.280 3.310 65,442 -0.06(-1.78%)
Feb 02, 2012 3.400 3.420 3.340 3.370 169,155 -0.02(-0.59%)
Feb 01, 2012 3.500 3.520 3.370 3.390 127,958 -0.10(-2.87%)
Jan 31, 2012 3.520 3.700 3.389 3.490 498,758 -0.04(-1.13%)
Jan 30, 2012 3.560 3.575 3.500 3.530 52,935 -0.04(-1.12%)
Jan 27, 2012 3.560 3.610 3.550 3.570 51,722 +0.00(+0.00%)
Jan 26, 2012 3.490 3.630 3.490 3.570 100,446 +0.04(+1.13%)
Jan 25, 2012 3.570 3.570 3.480 3.530 115,308 -0.04(-1.12%)
Jan 24, 2012 3.600 3.630 3.530 3.570 62,766 -0.11(-2.99%)
Jan 23, 2012 3.640 3.700 3.600 3.680 55,169 -0.04(-1.08%)
Jan 20, 2012 3.710 3.730 3.520 3.720 55,493 +0.01(+0.27%)
Jan 19, 2012 3.810 3.830 3.650 3.710 54,158 -0.09(-2.37%)
Jan 18, 2012 3.810 4.010 3.780 3.800 23,900 +0.01(+0.26%)
Jan 17, 2012 3.850 3.910 3.730 3.790 137,859 -0.06(-1.56%)
Jan 13, 2012 3.770 3.850 3.730 3.850 112,331 +0.08(+2.12%)
Jan 12, 2012 3.700 3.800 3.660 3.770 177,069 +0.07(+1.89%)
Jan 11, 2012 3.570 3.720 3.550 3.700 83,364 +0.11(+3.06%)
Jan 10, 2012 3.580 3.610 3.509 3.590 84,338 +0.05(+1.41%)
Jan 09, 2012 3.550 3.560 3.500 3.540 33,016 +0.00(+0.00%)
Jan 06, 2012 3.540 3.660 3.502 3.540 18,303 -0.01(-0.28%)
Jan 05, 2012 3.530 3.560 3.480 3.550 66,083 +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.