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 31, 2018 0.5100 0.5300 0.5000 0.5300 80,507 +0.00(+0.00%)
Jul 30, 2018 0.5201 0.5589 0.5000 0.5300 81,500 +0.01(+0.95%)
Jul 27, 2018 0.5570 0.5590 0.5200 0.5250 45,000 -0.03(-4.55%)
Jul 26, 2018 0.5588 0.5680 0.5301 0.5500 59,725 -0.01(-1.79%)
Jul 25, 2018 0.5510 0.5690 0.5420 0.5600 40,706 -0.01(-1.58%)
Jul 24, 2018 0.5510 0.5690 0.5200 0.5690 219,913 +0.00(+0.39%)
Jul 23, 2018 0.5510 0.5668 0.5410 0.5668 13,035 -0.00(-0.39%)
Jul 20, 2018 0.5522 0.5690 0.5400 0.5690 74,369 +0.01(+1.61%)
Jul 19, 2018 0.5510 0.5858 0.5470 0.5600 61,373 -0.01(-1.75%)
Jul 18, 2018 0.5596 0.5700 0.5401 0.5700 53,774 +0.00(+0.00%)
Jul 17, 2018 0.5600 0.5800 0.5220 0.5700 124,282 +0.02(+3.45%)
Jul 16, 2018 0.6000 0.6000 0.5500 0.5510 153,366 -0.05(-8.17%)
Jul 13, 2018 0.6010 0.6010 0.5700 0.6000 128,914 -0.01(-1.57%)
Jul 12, 2018 0.6200 0.6350 0.6000 0.6096 343,221 -0.01(-1.68%)
Jul 11, 2018 0.6200 0.6350 0.6200 0.6200 35,260 +0.00(+0.00%)
Jul 10, 2018 0.6220 0.6350 0.6200 0.6200 42,568 -0.01(-1.59%)
Jul 09, 2018 0.6350 0.6350 0.6030 0.6300 89,717 -0.01(-0.79%)
Jul 06, 2018 0.6200 0.6350 0.5902 0.6350 388,772 +0.02(+2.42%)
Jul 05, 2018 0.6210 0.6300 0.5800 0.6200 251,100 -0.01(-1.59%)
Jul 03, 2018 0.6300 0.6300 0.6300 0 +0.01(+1.45%)
Jul 02, 2018 0.6210 0.6440 0.6000 0.6210 96,642 -0.01(-1.41%)
Jun 29, 2018 0.6200 0.6299 0.6200 0.6299 123,491 +0.01(+1.58%)
Jun 28, 2018 0.6210 0.6400 0.6200 0.6201 121,511 -0.01(-1.57%)
Jun 27, 2018 0.6320 0.6500 0.6000 0.6300 493,322 -0.01(-0.80%)
Jun 26, 2018 0.6410 0.6500 0.6300 0.6351 36,169 -0.02(-3.77%)
Jun 25, 2018 0.6610 0.6800 0.6500 0.6600 35,482 -0.02(-2.94%)
Jun 22, 2018 0.6600 0.6800 0.6600 0.6800 69,773 +0.02(+3.03%)
Jun 21, 2018 0.6800 0.7000 0.6200 0.6600 225,842 -0.03(-3.65%)
Jun 20, 2018 0.6910 0.7000 0.6700 0.6850 169,628 -0.01(-2.14%)
Jun 19, 2018 0.6901 0.7000 0.6810 0.7000 50,576 -0.01(-1.20%)
Jun 18, 2018 0.7100 0.7100 0.6800 0.7085 42,448 -0.00(-0.21%)
Jun 15, 2018 0.7280 0.6900 0.7100 79,523 -0.02(-2.47%)
Jun 14, 2018 0.7209 0.7280 0.6800 0.7280 164,979 -0.00(-0.27%)
Jun 13, 2018 0.7101 0.7300 0.6960 0.7300 70,204 +0.01(+1.39%)
Jun 12, 2018 0.7211 0.7211 0.6980 0.7200 80,855 +0.00(+0.00%)
Jun 11, 2018 0.7101 0.7205 0.7101 0.7200 34,494 +0.00(+0.00%)
Jun 08, 2018 0.7110 0.7300 0.6904 0.7200 28,613 -0.01(-1.37%)
Jun 07, 2018 0.7151 0.7490 0.6901 0.7300 94,895 +0.00(+0.00%)
Jun 06, 2018 0.7485 0.7490 0.7100 0.7300 141,001 -0.02(-3.13%)
Jun 05, 2018 0.7263 0.7536 0.7000 0.7536 76,386 +0.00(+0.48%)
Jun 04, 2018 0.7555 0.7800 0.6901 0.7500 194,155 +0.00(+0.00%)
Jun 01, 2018 0.7100 0.7985 0.7050 0.7500 188,361 +0.03(+4.17%)
May 31, 2018 0.7104 0.7200 0.6800 0.7200 54,030 -0.00(-0.19%)
May 30, 2018 0.7050 0.7214 0.6850 0.7214 109,308 +0.01(+1.61%)
May 29, 2018 0.7200 0.7400 0.7000 0.7100 198,626 -0.01(-1.39%)
May 25, 2018 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
May 24, 2018 0.6800 0.7030 0.6795 0.7000 29,777 +0.02(+2.94%)
May 23, 2018 0.7700 0.7700 0.6510 0.6800 285,511 -0.09(-11.69%)
May 22, 2018 0.6450 0.7700 0.6250 0.7700 373,863 +0.13(+19.94%)
May 21, 2018 0.6420 0.6500 0.6350 0.6420 56,839 -0.01(-1.08%)
May 18, 2018 0.6500 0.6660 0.6350 0.6490 216,534 -0.02(-2.55%)
May 17, 2018 0.6500 0.6660 0.6301 0.6660 53,291 +0.01(+0.91%)
May 16, 2018 0.6794 0.6800 0.6320 0.6600 118,345 +0.01(+1.71%)
May 15, 2018 0.6420 0.6559 0.6160 0.6489 85,619 -0.01(-1.68%)
May 14, 2018 0.6500 0.6780 0.6400 0.6600 116,585 +0.01(+1.68%)
May 11, 2018 0.6675 0.6911 0.6200 0.6491 164,459 -0.04(-5.59%)
May 10, 2018 0.7000 0.7000 0.6701 0.6875 93,015 +0.02(+2.61%)
May 09, 2018 0.6370 0.6888 0.6301 0.6700 95,754 +0.03(+4.69%)
May 08, 2018 0.6320 0.6400 0.6300 0.6400 78,486 +0.00(+0.00%)
May 07, 2018 0.6415 0.6520 0.6300 0.6400 177,522 -0.01(-1.54%)
May 04, 2018 0.6510 0.6670 0.6220 0.6500 108,680 -0.01(-0.93%)
May 03, 2018 0.6888 0.6888 0.6501 0.6561 68,828 -0.00(-0.65%)
May 02, 2018 0.6785 0.6785 0.6501 0.6604 54,113 -0.01(-1.43%)
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.