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 30, 2014 2.100 2.117 2.080 2.090 56,037 +0.00(+0.00%)
May 29, 2014 2.100 2.130 2.090 2.090 72,886 +0.01(+0.48%)
May 28, 2014 2.100 2.130 2.080 2.080 82,323 -0.02(-0.95%)
May 27, 2014 2.080 2.140 2.080 2.100 197,300 +0.02(+0.96%)
May 23, 2014 2.120 2.080 2.080 2.080 167,300 -0.02(-0.95%)
May 22, 2014 2.080 2.150 2.040 2.100 171,413 +0.03(+1.45%)
May 21, 2014 2.000 2.150 2.000 2.070 387,065 +0.06(+2.99%)
May 20, 2014 2.080 2.080 2.000 2.010 222,635 -0.06(-2.90%)
May 19, 2014 2.020 2.090 2.020 2.070 142,545 +0.03(+1.47%)
May 16, 2014 2.070 2.120 2.030 2.040 293,833 +0.00(+0.00%)
May 15, 2014 2.030 2.200 2.010 2.040 471,280 +0.00(+0.00%)
May 14, 2014 2.110 2.110 2.020 2.040 329,454 -0.09(-4.23%)
May 13, 2014 2.130 2.160 2.100 2.130 95,094 +0.00(+0.00%)
May 12, 2014 2.060 2.160 2.050 2.130 167,503 +0.09(+4.41%)
May 09, 2014 2.050 2.100 2.010 2.040 157,353 +0.01(+0.49%)
May 08, 2014 2.060 2.130 2.020 2.030 416,393 -0.03(-1.46%)
May 07, 2014 2.150 2.150 2.033 2.060 358,857 -0.09(-4.19%)
May 06, 2014 2.150 2.170 2.130 2.150 69,497 +0.00(+0.00%)
May 05, 2014 2.150 2.170 2.150 2.150 55,822 +0.00(+0.00%)
May 02, 2014 2.150 2.160 2.120 2.150 133,407 +0.00(+0.00%)
May 01, 2014 2.150 2.160 2.080 2.150 59,140 -0.01(-0.46%)
Apr 30, 2014 2.150 2.180 2.120 2.160 156,099 +0.01(+0.47%)
Apr 29, 2014 2.120 2.200 2.120 2.150 191,823 +0.05(+2.38%)
Apr 28, 2014 2.150 2.150 2.050 2.100 294,953 -0.02(-0.94%)
Apr 25, 2014 2.170 2.180 2.110 2.120 153,182 -0.04(-1.85%)
Apr 24, 2014 2.160 2.230 2.150 2.160 51,967 +0.01(+0.47%)
Apr 23, 2014 2.190 2.240 2.140 2.150 234,208 -0.05(-2.27%)
Apr 22, 2014 2.220 2.280 2.140 2.200 319,324 +0.05(+2.33%)
Apr 21, 2014 2.180 2.240 2.150 2.150 132,997 -0.01(-0.46%)
Apr 17, 2014 2.080 2.160 2.160 2.160 209,600 +0.08(+3.85%)
Apr 16, 2014 2.000 2.080 1.975 2.080 116,656 +0.10(+5.05%)
Apr 15, 2014 2.040 2.050 1.960 1.980 290,413 -0.04(-1.98%)
Apr 14, 2014 2.090 2.090 1.990 2.020 277,382 -0.05(-2.42%)
Apr 11, 2014 2.010 2.120 2.010 2.070 309,865 +0.02(+0.98%)
Apr 10, 2014 2.200 2.200 2.020 2.050 470,392 -0.16(-7.24%)
Apr 09, 2014 2.100 2.250 2.100 2.210 222,467 +0.13(+6.25%)
Apr 08, 2014 2.110 2.180 2.060 2.080 500,250 -0.03(-1.42%)
Apr 07, 2014 2.190 2.270 2.100 2.110 461,162 -0.08(-3.66%)
Apr 04, 2014 2.360 2.370 2.160 2.190 366,154 -0.18(-7.59%)
Apr 03, 2014 2.380 2.400 2.320 2.370 152,059 +0.03(+1.28%)
Apr 02, 2014 2.380 2.460 2.320 2.340 629,097 -0.03(-1.27%)
Apr 01, 2014 2.360 2.395 2.340 2.370 297,714 -0.01(-0.42%)
Mar 31, 2014 2.460 2.480 2.350 2.380 311,240 -0.06(-2.46%)
Mar 28, 2014 2.460 2.530 2.390 2.440 627,194 -0.01(-0.41%)
Mar 27, 2014 2.570 2.640 2.400 2.450 660,099 -0.15(-5.77%)
Mar 26, 2014 2.690 2.780 2.560 2.600 1,224,230 -0.08(-2.99%)
Mar 25, 2014 2.520 2.680 2.420 2.680 738,032 +0.13(+5.10%)
Mar 24, 2014 2.650 2.680 2.410 2.550 1,317,207 -0.09(-3.41%)
Mar 21, 2014 2.470 2.640 2.450 2.640 913,149 +0.22(+9.09%)
Mar 20, 2014 2.360 2.480 2.345 2.420 645,373 +0.07(+2.98%)
Mar 19, 2014 2.260 2.370 2.250 2.350 717,895 +0.05(+2.17%)
Mar 18, 2014 2.300 2.360 2.250 2.300 562,951 -0.05(-2.13%)
Mar 17, 2014 2.000 2.390 2.000 2.350 1,698,098 +0.35(+17.50%)
Mar 14, 2014 2.450 2.490 1.960 2.000 3,270,391 -0.44(-18.03%)
Mar 13, 2014 2.500 2.640 2.410 2.440 440,401 -0.09(-3.56%)
Mar 12, 2014 2.600 2.660 2.500 2.530 827,868 -0.05(-1.94%)
Mar 11, 2014 2.570 2.600 2.550 2.580 1,114,851 +0.10(+4.03%)
Mar 10, 2014 2.750 2.760 2.460 2.480 2,064,422 -0.16(-6.06%)
Mar 07, 2014 2.800 2.940 2.630 2.640 1,878,136 -0.20(-7.04%)
Mar 06, 2014 2.780 3.050 2.690 2.840 3,211,510 -0.34(-10.69%)
Mar 05, 2014 2.800 3.240 2.800 3.180 2,814,885 +0.41(+14.80%)
Mar 04, 2014 2.700 2.810 2.540 2.770 1,347,182 +0.24(+9.49%)
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.