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, 2019 1.650 1.698 1.650 1.690 10,400 +0.00(+0.00%)
May 30, 2019 1.620 1.700 1.610 1.690 5,531 -0.02(-1.17%)
May 29, 2019 1.670 1.710 1.670 1.710 5,714 +0.05(+3.01%)
May 28, 2019 1.750 1.766 1.660 1.660 7,291 -0.08(-4.60%)
May 24, 2019 1.650 1.740 1.650 1.740 1,300 +0.10(+6.10%)
May 23, 2019 1.710 1.750 1.630 1.640 13,848 -0.06(-3.74%)
May 22, 2019 1.790 1.820 1.700 1.704 13,009 -0.08(-4.28%)
May 21, 2019 1.810 1.840 1.780 1.780 14,484 -0.04(-2.20%)
May 20, 2019 1.790 1.820 1.790 1.820 6,146 +0.01(+0.28%)
May 17, 2019 1.780 1.841 1.780 1.815 11,300 +0.01(+0.83%)
May 16, 2019 1.800 1.870 1.800 1.800 10,629 +0.01(+0.50%)
May 15, 2019 1.800 1.850 1.791 1.791 11,710 +0.00(+0.06%)
May 14, 2019 1.790 1.850 1.790 1.790 10,531 -0.01(-0.56%)
May 13, 2019 1.780 1.800 1.730 1.800 5,766 -0.02(-1.10%)
May 10, 2019 1.780 1.850 1.780 1.820 16,400 +0.04(+2.25%)
May 09, 2019 1.760 1.860 1.750 1.780 21,509 +0.01(+0.56%)
May 08, 2019 1.720 1.840 1.710 1.770 21,979 +0.04(+2.31%)
May 07, 2019 1.810 1.810 1.730 1.730 19,854 -0.12(-6.49%)
May 06, 2019 1.860 1.910 1.650 1.850 26,724 -0.05(-2.63%)
May 03, 2019 1.940 1.950 1.890 1.900 15,700 -0.05(-2.56%)
May 02, 2019 2.000 2.050 1.920 1.950 18,028 -0.05(-2.50%)
May 01, 2019 1.880 2.019 1.870 2.000 36,932 +0.12(+6.38%)
Apr 30, 2019 1.820 1.880 1.820 1.880 24,651 +0.05(+2.73%)
Apr 29, 2019 1.820 1.850 1.800 1.830 14,060 -0.01(-0.54%)
Apr 26, 2019 1.921 1.921 1.820 1.840 8,200 -0.01(-0.54%)
Apr 25, 2019 1.810 1.850 1.740 1.850 29,000 +0.00(+0.00%)
Apr 24, 2019 1.750 1.850 1.700 1.850 28,968 +0.10(+5.71%)
Apr 23, 2019 1.840 1.840 1.670 1.750 31,684 -0.09(-4.89%)
Apr 22, 2019 1.840 1.900 1.810 1.840 22,116 -0.01(-0.54%)
Apr 18, 2019 1.940 1.960 1.760 1.850 85,800 -0.08(-4.15%)
Apr 17, 2019 1.990 2.020 1.880 1.930 24,283 -0.06(-3.02%)
Apr 16, 2019 1.990 2.040 1.920 1.990 22,969 +0.00(+0.00%)
Apr 15, 2019 2.090 2.120 1.910 1.990 19,734 -0.11(-5.24%)
Apr 12, 2019 2.160 2.180 1.900 2.100 70,800 -0.05(-2.33%)
Apr 11, 2019 2.340 2.485 2.050 2.150 151,527 +1.68(+357.54%)
Apr 10, 2019 0.4544 0.4989 0.4400 0.4699 167,683 +0.00(+1.05%)
Apr 09, 2019 0.4524 0.4700 0.4400 0.4650 26,510 +0.01(+1.09%)
Apr 08, 2019 0.4700 0.4700 0.4521 0.4600 21,295 -0.01(-2.13%)
Apr 05, 2019 0.4700 0.4730 0.4323 0.4700 264,500 -0.01(-1.28%)
Apr 04, 2019 0.4353 0.4900 0.4304 0.4761 519,225 +0.05(+10.64%)
Apr 03, 2019 0.4268 0.4420 0.4134 0.4303 176,321 -0.01(-3.09%)
Apr 02, 2019 0.4500 0.4500 0.4100 0.4440 34,549 -0.01(-1.33%)
Apr 01, 2019 0.4429 0.4500 0.4403 0.4500 42,741 +0.02(+4.65%)
Mar 29, 2019 0.4400 0.4549 0.4300 0.4300 36,500 -0.01(-3.07%)
Mar 28, 2019 0.4400 0.4512 0.4270 0.4436 61,837 -0.00(-0.54%)
Mar 27, 2019 0.4423 0.4492 0.4400 0.4460 22,301 -0.02(-3.88%)
Mar 26, 2019 0.4489 0.4640 0.4400 0.4640 38,787 -0.00(-0.43%)
Mar 25, 2019 0.4489 0.4669 0.4489 0.4660 32,894 -0.00(-0.83%)
Mar 22, 2019 0.4600 0.4700 0.4450 0.4699 90,800 -0.00(-0.02%)
Mar 21, 2019 0.4580 0.4723 0.4457 0.4700 36,388 +0.02(+3.75%)
Mar 20, 2019 0.4700 0.4700 0.4404 0.4530 112,794 -0.01(-1.52%)
Mar 19, 2019 0.4200 0.4700 0.4200 0.4600 265,097 +0.05(+11.11%)
Mar 18, 2019 0.4148 0.4155 0.4100 0.4140 71,121 -0.01(-1.43%)
Mar 15, 2019 0.4110 0.4361 0.4100 0.4200 91,500 +0.00(+0.00%)
Mar 14, 2019 0.4360 0.4362 0.4101 0.4200 120,647 -0.03(-5.62%)
Mar 13, 2019 0.4360 0.4500 0.4340 0.4450 42,130 -0.01(-1.11%)
Mar 12, 2019 0.4508 0.4559 0.4340 0.4500 25,856 -0.01(-2.17%)
Mar 11, 2019 0.4691 0.4700 0.4311 0.4600 59,337 -0.01(-1.92%)
Mar 08, 2019 0.4700 0.4700 0.4310 0.4690 83,200 -0.01(-2.29%)
Mar 07, 2019 0.4888 0.4897 0.4700 0.4800 150,503 -0.01(-2.04%)
Mar 06, 2019 0.4800 0.5000 0.4600 0.4900 202,103 +0.00(+0.16%)
Mar 05, 2019 0.4210 0.5000 0.4100 0.4892 1,141,084 +0.06(+14.30%)
Mar 04, 2019 0.4750 0.4750 0.4211 0.4280 57,701 -0.03(-6.96%)
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.