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 (%)
May 29, 2009 6.780 6.830 6.500 6.685 152,210 -0.10(-1.40%)
May 28, 2009 6.620 6.820 6.270 6.780 182,917 +0.20(+3.04%)
May 27, 2009 5.750 6.730 5.680 6.580 424,366 +0.81(+14.04%)
May 26, 2009 5.460 5.840 5.300 5.770 183,611 +0.47(+8.87%)
May 22, 2009 5.550 5.550 5.250 5.300 92,894 -0.03(-0.56%)
May 21, 2009 5.310 5.440 4.930 5.330 148,369 -0.03(-0.56%)
May 20, 2009 5.400 5.580 5.250 5.360 115,269 +0.07(+1.32%)
May 19, 2009 5.510 5.580 4.990 5.290 367,691 -0.50(-8.64%)
May 18, 2009 5.650 5.890 5.630 5.790 165,035 +0.17(+3.02%)
May 15, 2009 5.890 5.890 5.230 5.620 235,938 -0.10(-1.75%)
May 14, 2009 5.960 6.030 5.720 5.720 121,229 -0.32(-5.30%)
May 13, 2009 6.070 6.200 5.880 6.040 78,720 -0.14(-2.27%)
May 12, 2009 6.260 6.520 6.170 6.180 49,003 -0.11(-1.75%)
May 11, 2009 5.990 6.390 5.720 6.290 159,960 +0.21(+3.45%)
May 08, 2009 6.170 6.390 5.970 6.080 99,486 +0.04(+0.66%)
May 07, 2009 6.500 6.680 5.990 6.040 289,994 -0.46(-7.08%)
May 06, 2009 6.600 6.710 6.310 6.500 219,834 +0.00(+0.00%)
May 05, 2009 6.790 6.790 6.400 6.500 255,908 -0.30(-4.41%)
May 04, 2009 5.930 7.000 5.800 6.800 302,208 +1.00(+17.24%)
May 01, 2009 5.690 5.800 5.620 5.800 39,068 +0.18(+3.29%)
Apr 30, 2009 5.520 5.990 5.520 5.615 110,281 +0.15(+2.65%)
Apr 29, 2009 5.440 5.600 5.270 5.470 110,315 +0.02(+0.37%)
Apr 28, 2009 5.800 5.800 5.300 5.450 47,177 -0.15(-2.68%)
Apr 27, 2009 5.450 5.630 5.100 5.600 103,623 +0.01(+0.18%)
Apr 24, 2009 5.380 5.710 5.380 5.590 70,094 +0.24(+4.49%)
Apr 23, 2009 5.300 5.380 5.180 5.350 151,578 +0.05(+0.94%)
Apr 22, 2009 5.210 5.440 5.170 5.300 69,804 +0.14(+2.71%)
Apr 21, 2009 5.000 5.210 4.810 5.160 68,882 +0.16(+3.20%)
Apr 20, 2009 5.000 5.000 4.730 5.000 50,326 +0.05(+1.01%)
Apr 17, 2009 4.860 5.050 4.860 4.950 34,470 +0.15(+3.13%)
Apr 16, 2009 4.820 5.000 4.710 4.800 58,393 -0.03(-0.62%)
Apr 15, 2009 4.900 4.900 4.630 4.830 56,861 -0.04(-0.82%)
Apr 14, 2009 4.870 5.270 4.870 4.870 121,356 -0.50(-9.24%)
Apr 13, 2009 4.890 5.390 4.680 5.366 67,967 +0.42(+8.40%)
Apr 09, 2009 4.610 5.000 4.610 4.950 65,527 +0.39(+8.55%)
Apr 08, 2009 4.370 4.570 4.370 4.560 48,760 +0.05(+1.11%)
Apr 07, 2009 4.599 4.599 4.470 4.510 21,846 -0.12(-2.59%)
Apr 06, 2009 4.590 4.680 4.540 4.630 21,052 +0.04(+0.78%)
Apr 03, 2009 4.450 4.600 4.450 4.594 14,204 +0.09(+2.09%)
Apr 02, 2009 4.350 4.590 4.350 4.500 122,770 +0.20(+4.65%)
Apr 01, 2009 4.180 4.400 4.180 4.300 101,557 +0.11(+2.63%)
Mar 31, 2009 4.200 4.330 4.190 4.190 64,757 +0.03(+0.72%)
Mar 30, 2009 4.450 4.450 4.120 4.160 72,178 -0.48(-10.34%)
Mar 26, 2009 4.490 4.770 4.000 4.640 189,828 +0.33(+7.66%)
Mar 25, 2009 4.340 4.480 4.280 4.310 150,802 +0.11(+2.62%)
Mar 24, 2009 4.200 4.300 4.200 4.200 106,230 +0.05(+1.20%)
Mar 23, 2009 4.260 4.330 4.130 4.150 199,158 +0.05(+1.22%)
Mar 20, 2009 4.200 4.330 4.020 4.100 135,829 -0.12(-2.84%)
Mar 19, 2009 4.270 4.360 4.120 4.220 184,197 +0.06(+1.44%)
Mar 18, 2009 4.310 4.390 4.010 4.160 169,218 -0.11(-2.58%)
Mar 17, 2009 4.310 4.450 4.170 4.270 129,707 -0.07(-1.61%)
Mar 16, 2009 4.390 4.410 4.220 4.340 80,161 -0.05(-1.14%)
Mar 13, 2009 4.470 4.480 4.260 4.390 106,426 +0.09(+2.09%)
Mar 12, 2009 4.200 4.410 4.130 4.300 230,507 +0.14(+3.37%)
Mar 11, 2009 4.170 4.220 4.060 4.160 170,722 -0.01(-0.24%)
Mar 10, 2009 4.130 4.170 4.000 4.170 154,100 +0.17(+4.25%)
Mar 09, 2009 4.200 4.200 4.000 4.000 114,701 -0.24(-5.66%)
Mar 06, 2009 4.100 4.345 4.100 4.240 54,284 +0.25(+6.27%)
Mar 05, 2009 3.980 4.080 3.980 3.990 70,428 +0.01(+0.25%)
Mar 04, 2009 3.980 4.230 3.940 3.980 215,878 +0.02(+0.51%)
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.