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 31, 2016 4.200 4.280 4.130 4.210 427,257 +0.03(+0.72%)
May 27, 2016 4.210 4.180 4.180 4.180 256,600 -0.04(-0.95%)
May 26, 2016 4.330 4.400 4.220 4.220 174,726 -0.13(-2.99%)
May 25, 2016 4.310 4.380 4.190 4.350 648,671 +0.08(+1.87%)
May 24, 2016 4.210 4.370 4.080 4.270 379,324 +0.12(+2.89%)
May 23, 2016 4.360 4.370 4.150 4.150 250,007 -0.17(-3.94%)
May 20, 2016 4.360 4.380 4.300 4.320 437,511 -0.05(-1.14%)
May 19, 2016 4.280 4.420 4.280 4.370 554,878 +0.12(+2.82%)
May 18, 2016 4.230 4.390 4.200 4.250 329,311 +0.01(+0.24%)
May 17, 2016 4.590 4.590 4.220 4.240 659,586 -0.25(-5.57%)
May 16, 2016 4.310 4.530 4.300 4.490 529,236 +0.17(+3.94%)
May 13, 2016 4.370 4.480 4.140 4.320 1,276,779 +0.18(+4.35%)
May 12, 2016 4.270 4.425 4.059 4.140 1,438,229 -0.18(-4.17%)
May 11, 2016 4.730 4.730 4.260 4.320 1,343,187 -0.45(-9.43%)
May 10, 2016 4.790 4.850 4.670 4.770 1,010,320 +0.13(+2.80%)
May 09, 2016 5.100 5.150 4.500 4.640 1,494,375 -0.46(-9.02%)
May 06, 2016 5.130 5.130 4.930 5.100 998,271 -0.10(-1.92%)
May 05, 2016 5.250 5.270 5.010 5.200 1,172,406 -0.06(-1.14%)
May 04, 2016 5.270 5.300 5.210 5.260 202,368 +0.02(+0.38%)
May 03, 2016 5.290 5.350 5.240 5.240 393,416 -0.10(-1.87%)
May 02, 2016 5.350 5.360 5.350 5.340 384,113 -0.08(-1.48%)
Apr 29, 2016 5.300 5.470 5.270 5.420 490,148 +0.12(+2.26%)
Apr 28, 2016 5.370 5.370 5.240 5.300 761,948 -0.09(-1.67%)
Apr 27, 2016 5.450 5.450 5.320 5.390 194,898 -0.05(-0.92%)
Apr 26, 2016 5.290 5.480 5.235 5.440 644,798 +0.15(+2.84%)
Apr 25, 2016 5.310 5.370 5.200 5.290 386,562 -0.01(-0.19%)
Apr 22, 2016 5.220 5.330 5.190 5.300 558,398 +0.11(+2.12%)
Apr 21, 2016 5.440 5.440 5.170 5.190 2,517,928 -0.25(-4.60%)
Apr 20, 2016 5.520 5.520 5.410 5.440 699,227 -0.07(-1.27%)
Apr 19, 2016 5.550 5.550 5.510 5.510 316,899 -0.04(-0.72%)
Apr 18, 2016 5.560 5.560 5.520 5.550 234,048 -0.01(-0.18%)
Apr 15, 2016 5.550 5.590 5.540 5.560 120,778 +0.00(+0.00%)
Apr 14, 2016 5.570 5.570 5.520 5.560 201,697 -0.03(-0.54%)
Apr 13, 2016 5.600 5.600 5.550 5.590 242,464 +0.02(+0.36%)
Apr 12, 2016 5.610 5.630 5.570 5.570 220,439 -0.05(-0.89%)
Apr 11, 2016 5.630 5.630 5.590 5.620 187,977 -0.02(-0.35%)
Apr 08, 2016 5.630 5.640 5.570 5.640 117,945 +0.02(+0.36%)
Apr 07, 2016 5.610 5.640 5.600 5.620 134,192 -0.02(-0.35%)
Apr 06, 2016 5.620 5.660 5.580 5.640 444,753 +0.00(+0.00%)
Apr 05, 2016 5.630 5.640 5.580 5.640 185,972 +0.04(+0.71%)
Apr 04, 2016 5.620 5.650 5.600 5.600 92,910 -0.05(-0.88%)
Apr 01, 2016 5.600 5.650 5.560 5.650 147,404 +0.05(+0.89%)
Mar 31, 2016 5.630 5.640 5.600 5.600 162,713 -0.07(-1.23%)
Mar 30, 2016 5.650 5.679 5.600 5.670 287,870 +0.07(+1.25%)
Mar 29, 2016 5.630 5.650 5.560 5.600 358,532 -0.05(-0.88%)
Mar 28, 2016 5.680 5.680 5.600 5.650 216,816 -0.02(-0.35%)
Mar 24, 2016 5.530 5.670 5.670 5.670 1,308,500 +0.12(+2.16%)
Mar 23, 2016 5.560 5.580 5.500 5.550 475,716 +0.01(+0.18%)
Mar 22, 2016 5.600 5.600 5.530 5.540 330,838 -0.09(-1.60%)
Mar 21, 2016 5.610 5.640 5.575 5.630 317,015 +0.01(+0.18%)
Mar 18, 2016 5.670 5.670 5.570 5.620 703,711 -0.04(-0.71%)
Mar 17, 2016 5.660 5.670 5.620 5.660 518,366 -0.01(-0.18%)
Mar 16, 2016 5.650 5.700 5.630 5.670 322,362 +0.01(+0.18%)
Mar 15, 2016 5.620 5.680 5.550 5.660 917,662 -0.01(-0.18%)
Mar 14, 2016 5.710 5.710 5.670 5.670 232,674 -0.03(-0.53%)
Mar 11, 2016 5.630 5.700 5.630 5.700 296,249 +0.07(+1.24%)
Mar 10, 2016 5.650 5.660 5.620 5.630 286,578 -0.01(-0.18%)
Mar 09, 2016 5.620 5.650 5.590 5.640 851,626 +0.04(+0.71%)
Mar 08, 2016 5.580 5.650 5.580 5.600 494,468 +0.08(+1.45%)
Mar 07, 2016 5.530 5.640 5.520 5.520 577,269 +0.00(+0.00%)
Mar 04, 2016 5.530 5.570 5.520 5.520 893,987 +0.03(+0.55%)
Mar 03, 2016 5.490 5.550 5.480 5.490 1,016,594 +0.01(+0.18%)
Mar 02, 2016 5.470 5.500 5.460 5.480 531,824 -0.03(-0.54%)
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.