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 (%)
Jul 29, 2011 3.150 3.255 3.100 3.190 229,488 -0.02(-0.62%)
Jul 28, 2011 3.250 3.265 3.200 3.210 230,909 -0.07(-2.13%)
Jul 27, 2011 3.150 3.300 3.130 3.280 145,716 +0.11(+3.47%)
Jul 26, 2011 3.200 3.200 3.040 3.170 244,191 -0.04(-1.25%)
Jul 25, 2011 3.310 3.320 3.100 3.210 179,863 -0.10(-3.02%)
Jul 22, 2011 3.250 3.320 3.180 3.310 218,198 +0.04(+1.22%)
Jul 21, 2011 3.250 3.290 3.200 3.270 149,894 +0.01(+0.31%)
Jul 20, 2011 3.140 3.280 3.100 3.260 155,008 +0.10(+3.16%)
Jul 19, 2011 3.130 3.220 3.000 3.160 172,599 +0.08(+2.60%)
Jul 18, 2011 3.110 3.130 2.940 3.080 156,668 +0.00(+0.00%)
Jul 15, 2011 3.080 3.150 3.030 3.080 123,840 -0.01(-0.32%)
Jul 14, 2011 3.110 3.183 3.040 3.090 61,750 -0.04(-1.28%)
Jul 13, 2011 3.150 3.200 3.100 3.130 119,691 +0.01(+0.32%)
Jul 12, 2011 3.100 3.170 3.100 3.120 83,085 +0.02(+0.65%)
Jul 11, 2011 3.160 3.191 3.100 3.100 97,759 -0.05(-1.59%)
Jul 08, 2011 3.020 3.170 3.000 3.150 110,933 +0.15(+5.00%)
Jul 07, 2011 2.960 3.070 2.940 3.000 163,209 +0.04(+1.35%)
Jul 06, 2011 2.940 3.110 2.900 2.960 135,504 -0.01(-0.34%)
Jul 05, 2011 3.130 3.130 2.880 2.970 316,693 -0.15(-4.81%)
Jul 01, 2011 3.200 3.200 3.010 3.120 116,687 -0.08(-2.50%)
Jun 30, 2011 3.100 3.300 3.080 3.200 515,700 +0.10(+3.23%)
Jun 29, 2011 3.240 3.245 2.990 3.100 297,216 -0.12(-3.73%)
Jun 28, 2011 3.460 3.570 3.170 3.220 395,528 -0.27(-7.74%)
Jun 27, 2011 3.540 3.700 3.400 3.490 197,051 -0.02(-0.57%)
Jun 24, 2011 3.460 3.540 3.410 3.510 89,217 +0.05(+1.45%)
Jun 23, 2011 3.340 3.520 3.340 3.460 174,835 +0.05(+1.47%)
Jun 22, 2011 3.440 3.475 3.370 3.410 172,805 +0.00(+0.00%)
Jun 21, 2011 3.210 3.510 3.210 3.410 145,412 +0.23(+7.23%)
Jun 20, 2011 3.270 3.480 3.160 3.180 83,768 -0.29(-8.36%)
Jun 17, 2011 3.600 3.690 3.450 3.470 110,464 -0.13(-3.61%)
Jun 16, 2011 3.580 3.700 3.570 3.600 330,757 +0.03(+0.84%)
Jun 15, 2011 3.380 3.610 3.290 3.570 310,258 +0.14(+4.08%)
Jun 14, 2011 3.280 3.510 3.280 3.430 213,901 +0.18(+5.54%)
Jun 13, 2011 3.210 3.350 3.200 3.250 149,839 +0.05(+1.56%)
Jun 10, 2011 3.230 3.260 3.180 3.200 41,083 -0.05(-1.54%)
Jun 09, 2011 3.150 3.380 3.150 3.250 170,442 +0.12(+4.00%)
Jun 08, 2011 3.150 3.200 3.010 3.125 296,711 -0.02(-0.48%)
Jun 07, 2011 3.280 3.380 3.120 3.140 357,195 -0.14(-4.27%)
Jun 06, 2011 3.560 3.760 3.280 3.280 193,943 -0.17(-4.93%)
Jun 03, 2011 3.550 3.650 3.440 3.450 46,445 -0.38(-9.92%)
May 24, 2011 3.820 3.860 3.660 3.830 120,724 +0.03(+0.79%)
May 23, 2011 3.780 3.870 3.680 3.800 318,201 -0.06(-1.55%)
May 20, 2011 3.740 3.880 3.660 3.860 211,982 +0.08(+2.12%)
May 19, 2011 3.500 3.810 3.500 3.780 410,770 +0.30(+8.62%)
May 18, 2011 3.510 3.550 3.390 3.480 277,833 -0.04(-1.14%)
May 17, 2011 3.410 3.650 3.410 3.520 263,990 +0.11(+3.23%)
May 16, 2011 3.690 3.710 3.310 3.410 614,614 -0.28(-7.59%)
May 13, 2011 3.830 3.920 3.640 3.690 324,746 -0.12(-3.15%)
May 12, 2011 3.930 3.980 3.500 3.810 350,036 -0.20(-4.99%)
May 11, 2011 4.190 4.190 3.925 4.010 739,279 -0.15(-3.61%)
May 10, 2011 4.350 4.350 3.780 4.160 647,941 -0.47(-10.15%)
May 09, 2011 4.550 4.740 4.550 4.630 224,721 +0.10(+2.21%)
May 06, 2011 4.450 4.650 4.420 4.530 156,151 +0.06(+1.34%)
May 05, 2011 4.590 4.660 4.430 4.470 171,796 -0.24(-5.10%)
May 04, 2011 4.530 4.770 4.344 4.710 236,402 +0.21(+4.67%)
May 03, 2011 4.710 4.740 4.360 4.500 223,035 -0.22(-4.66%)
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.