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, 2017 1.730 1.750 1.680 1.690 246,205 -0.03(-1.74%)
May 30, 2017 1.780 1.800 1.720 1.720 119,049 -0.07(-3.91%)
May 26, 2017 1.890 1.890 1.760 1.790 195,000 -0.12(-6.28%)
May 25, 2017 1.900 1.938 1.860 1.910 322,193 +0.02(+1.06%)
May 24, 2017 1.770 1.890 1.770 1.890 913,651 +0.11(+6.18%)
May 23, 2017 2.020 2.020 1.710 1.780 895,735 -0.22(-11.00%)
May 22, 2017 2.130 2.170 1.970 2.000 459,770 -0.14(-6.54%)
May 19, 2017 2.290 2.290 2.130 2.140 348,557 -0.16(-6.96%)
May 18, 2017 2.340 2.370 2.290 2.300 386,202 -0.05(-2.13%)
May 17, 2017 2.290 2.370 2.290 2.350 474,825 +0.05(+2.17%)
May 16, 2017 2.260 2.380 2.242 2.300 1,236,182 +0.05(+2.22%)
May 15, 2017 2.190 2.280 2.190 2.250 179,258 +0.05(+2.27%)
May 12, 2017 2.180 2.250 2.170 2.200 376,859 +0.01(+0.46%)
May 11, 2017 2.240 2.240 2.110 2.190 255,771 -0.03(-1.35%)
May 10, 2017 2.180 2.260 2.166 2.220 181,860 +0.03(+1.37%)
May 09, 2017 2.150 2.230 2.080 2.190 368,252 +0.04(+1.86%)
May 08, 2017 2.300 2.350 2.030 2.150 778,063 -0.15(-6.52%)
May 05, 2017 2.400 2.400 2.280 2.300 264,616 -0.09(-3.77%)
May 04, 2017 2.400 2.420 2.340 2.390 159,287 -0.02(-0.83%)
May 03, 2017 2.390 2.430 2.380 2.410 97,924 +0.01(+0.42%)
May 02, 2017 2.470 2.470 2.320 2.400 370,768 -0.08(-3.23%)
May 01, 2017 2.570 2.580 2.421 2.480 501,029 -0.18(-6.77%)
Apr 28, 2017 2.670 2.670 2.610 2.660 42,879 -0.01(-0.37%)
Apr 27, 2017 2.640 2.670 2.620 2.670 68,088 +0.04(+1.52%)
Apr 26, 2017 2.670 2.670 2.560 2.630 122,764 -0.04(-1.50%)
Apr 25, 2017 2.650 2.680 2.560 2.670 97,621 +0.01(+0.38%)
Apr 24, 2017 2.690 2.760 2.630 2.660 106,686 -0.04(-1.48%)
Apr 21, 2017 2.670 2.740 2.640 2.700 105,074 +0.02(+0.75%)
Apr 20, 2017 2.690 2.700 2.621 2.680 81,742 -0.02(-0.74%)
Apr 19, 2017 2.800 2.800 2.620 2.700 223,472 -0.09(-3.23%)
Apr 18, 2017 2.900 3.000 2.700 2.790 726,137 -0.32(-10.29%)
Apr 17, 2017 3.160 3.200 3.060 3.110 369,457 -0.05(-1.58%)
Apr 13, 2017 3.200 3.250 3.150 3.160 221,526 -0.01(-0.34%)
Apr 12, 2017 3.130 3.300 3.050 3.171 450,782 +0.03(+0.98%)
Apr 11, 2017 3.130 3.170 3.100 3.140 149,220 +0.03(+0.96%)
Apr 10, 2017 3.030 3.190 3.020 3.110 472,121 +0.08(+2.64%)
Apr 07, 2017 3.110 3.150 2.980 3.030 593,101 +0.05(+1.68%)
Apr 06, 2017 2.920 3.030 2.860 2.980 123,458 +0.08(+2.76%)
Apr 05, 2017 2.950 3.010 2.850 2.900 146,108 -0.05(-1.69%)
Apr 04, 2017 2.990 3.060 2.870 2.950 157,492 -0.06(-1.99%)
Apr 03, 2017 2.680 3.180 2.660 3.010 1,020,626 +0.26(+9.45%)
Mar 31, 2017 2.510 2.760 2.510 2.750 326,855 +0.20(+7.84%)
Mar 30, 2017 2.520 2.580 2.510 2.550 139,999 +0.04(+1.59%)
Mar 29, 2017 2.520 2.520 2.500 2.510 46,779 +0.00(+0.00%)
Mar 28, 2017 2.530 2.530 2.490 2.510 35,053 -0.01(-0.40%)
Mar 27, 2017 2.461 2.550 2.430 2.520 74,148 +0.03(+1.20%)
Mar 24, 2017 2.520 2.520 2.470 2.490 19,832 +0.00(+0.00%)
Mar 23, 2017 2.470 2.560 2.450 2.490 147,662 +0.07(+2.89%)
Mar 22, 2017 2.440 2.440 2.410 2.420 94,658 -0.02(-0.82%)
Mar 21, 2017 2.490 2.491 2.410 2.440 68,477 -0.03(-1.21%)
Mar 20, 2017 2.485 2.500 2.400 2.470 59,807 -0.04(-1.59%)
Mar 17, 2017 2.580 2.580 2.500 2.510 40,313 -0.07(-2.71%)
Mar 16, 2017 2.440 2.610 2.410 2.580 104,302 +0.15(+6.17%)
Mar 15, 2017 2.400 2.450 2.376 2.430 41,589 +0.03(+1.25%)
Mar 14, 2017 2.410 2.470 2.400 2.400 28,399 -0.04(-1.64%)
Mar 13, 2017 2.460 2.530 2.420 2.440 96,733 -0.02(-0.81%)
Mar 10, 2017 2.410 2.460 2.360 2.460 111,856 +0.05(+2.07%)
Mar 09, 2017 2.521 2.540 2.410 2.410 182,477 -0.13(-5.12%)
Mar 08, 2017 2.530 2.570 2.529 2.540 86,511 +0.01(+0.40%)
Mar 07, 2017 2.500 2.573 2.500 2.530 132,250 +0.03(+1.20%)
Mar 06, 2017 2.520 2.540 2.500 2.500 49,142 -0.05(-1.96%)
Mar 03, 2017 2.580 2.580 2.510 2.550 26,442 -0.03(-1.16%)
Mar 02, 2017 2.600 2.660 2.550 2.580 53,704 +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.