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 (%)
Jun 30, 2010 3.243 3.280 3.120 3.140 54,895 -0.16(-4.85%)
Jun 29, 2010 3.400 3.440 3.220 3.300 179,282 -0.28(-7.82%)
Jun 25, 2010 3.600 3.620 3.500 3.580 89,415 +0.02(+0.56%)
Jun 24, 2010 3.700 3.720 3.500 3.560 64,188 -0.17(-4.56%)
Jun 23, 2010 3.920 3.920 3.700 3.730 73,627 -0.21(-5.33%)
Jun 22, 2010 3.930 4.040 3.930 3.940 37,092 +0.03(+0.77%)
Jun 21, 2010 4.000 4.040 3.910 3.910 104,068 +0.01(+0.26%)
Jun 18, 2010 3.800 3.930 3.740 3.900 142,649 +0.10(+2.63%)
Jun 17, 2010 3.900 3.930 3.790 3.800 57,138 -0.10(-2.56%)
Jun 16, 2010 3.940 3.940 3.830 3.900 14,008 -0.02(-0.64%)
Jun 15, 2010 3.950 3.990 3.900 3.925 16,900 -0.02(-0.38%)
Jun 14, 2010 3.930 4.025 3.900 3.940 15,831 +0.03(+0.77%)
Jun 11, 2010 3.990 4.035 3.870 3.910 45,912 -0.09(-2.25%)
Jun 10, 2010 3.910 4.110 3.890 4.000 19,359 +0.10(+2.56%)
Jun 09, 2010 3.950 4.020 3.880 3.900 17,941 -0.04(-1.02%)
Jun 08, 2010 4.000 4.070 3.940 3.940 67,947 -0.01(-0.25%)
Jun 07, 2010 4.070 4.200 3.880 3.950 48,026 -0.07(-1.74%)
Jun 04, 2010 4.100 4.160 3.915 4.020 34,569 -0.14(-3.25%)
Jun 03, 2010 4.130 4.270 4.040 4.155 64,339 +0.06(+1.34%)
Jun 02, 2010 3.850 4.100 3.720 4.100 155,677 +0.25(+6.49%)
Jun 01, 2010 4.030 4.030 3.800 3.850 91,190 -0.19(-4.70%)
May 28, 2010 4.140 4.220 3.950 4.040 141,699 -0.10(-2.42%)
May 27, 2010 4.230 4.230 4.050 4.140 82,545 -0.01(-0.24%)
May 26, 2010 4.200 4.290 4.100 4.150 133,090 -0.04(-0.95%)
May 25, 2010 4.280 4.320 4.070 4.190 101,739 -0.30(-6.68%)
May 24, 2010 4.490 4.600 4.460 4.490 30,328 -0.03(-0.66%)
May 21, 2010 4.440 4.600 4.360 4.520 42,058 +0.08(+1.80%)
May 20, 2010 4.455 4.510 4.400 4.440 32,036 -0.15(-3.27%)
May 19, 2010 4.540 4.620 4.500 4.590 38,678 -0.01(-0.22%)
May 18, 2010 4.670 4.670 4.560 4.600 86,304 -0.07(-1.50%)
May 17, 2010 4.790 4.910 4.580 4.670 128,247 -0.11(-2.30%)
May 14, 2010 4.980 5.020 4.730 4.780 131,778 -0.22(-4.40%)
May 13, 2010 4.990 5.030 4.940 5.000 111,465 +0.02(+0.40%)
May 12, 2010 4.920 5.100 4.920 4.980 67,440 +0.04(+0.81%)
May 11, 2010 5.000 5.050 4.880 4.940 180,757 -0.06(-1.20%)
May 10, 2010 5.082 5.230 4.970 5.000 55,301 +0.02(+0.40%)
May 07, 2010 5.290 5.290 4.850 4.980 86,447 -0.35(-6.57%)
May 06, 2010 5.330 5.450 5.000 5.330 67,488 -0.01(-0.19%)
May 05, 2010 5.350 5.530 5.300 5.340 43,582 -0.16(-2.91%)
May 04, 2010 6.220 6.220 5.500 5.500 159,555 -0.76(-12.14%)
May 03, 2010 6.490 6.490 6.010 6.260 110,171 -0.15(-2.34%)
Apr 30, 2010 6.490 6.530 6.400 6.410 74,506 -0.07(-1.08%)
Apr 29, 2010 6.360 6.525 6.330 6.480 104,438 +0.18(+2.86%)
Apr 28, 2010 6.370 6.510 6.120 6.300 43,432 -0.04(-0.63%)
Apr 27, 2010 6.540 6.610 6.240 6.340 63,438 -0.18(-2.76%)
Apr 26, 2010 6.380 6.570 6.380 6.520 106,742 +0.20(+3.16%)
Apr 23, 2010 6.240 6.340 6.190 6.320 70,147 +0.12(+1.94%)
Apr 22, 2010 6.180 6.250 6.120 6.200 131,141 +0.04(+0.65%)
Apr 21, 2010 6.250 6.250 6.160 6.160 19,761 -0.04(-0.65%)
Apr 20, 2010 6.050 6.250 6.020 6.200 58,751 +0.20(+3.33%)
Apr 19, 2010 6.200 6.200 5.920 6.000 74,426 -0.24(-3.85%)
Apr 16, 2010 6.230 6.260 6.000 6.240 137,550 -0.03(-0.48%)
Apr 15, 2010 6.000 6.315 6.000 6.270 158,785 +0.23(+3.81%)
Apr 14, 2010 6.060 6.090 5.980 6.040 68,986 -0.06(-0.98%)
Apr 13, 2010 6.050 6.150 5.980 6.100 97,324 +0.08(+1.33%)
Apr 12, 2010 6.090 6.150 5.970 6.020 309,895 +0.01(+0.17%)
Apr 09, 2010 6.060 6.090 6.000 6.010 167,416 -0.05(-0.83%)
Apr 08, 2010 6.040 6.100 6.010 6.060 87,173 -0.04(-0.66%)
Apr 07, 2010 6.100 6.213 6.030 6.100 221,584 -0.12(-2.01%)
Apr 06, 2010 6.250 6.250 6.100 6.225 133,333 -0.12(-1.97%)
Apr 05, 2010 6.440 6.440 6.350 6.350 98,996 -0.14(-2.08%)
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.