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, 2012 2.230 2.310 2.220 2.270 11,703 -0.02(-0.87%)
May 30, 2012 2.220 2.310 2.210 2.290 16,399 -0.06(-2.55%)
May 29, 2012 2.400 2.477 2.210 2.350 22,767 +0.00(+0.00%)
May 25, 2012 2.240 2.362 2.180 2.350 38,996 +0.14(+6.33%)
May 24, 2012 2.210 2.300 2.190 2.210 32,043 +0.03(+1.38%)
May 23, 2012 2.210 2.230 2.180 2.180 143,784 -0.02(-0.91%)
May 22, 2012 2.170 2.360 2.150 2.200 82,332 +0.03(+1.38%)
May 21, 2012 2.260 2.320 2.120 2.170 22,199 -0.09(-3.98%)
May 18, 2012 2.350 2.360 2.250 2.260 28,015 -0.10(-4.24%)
May 17, 2012 2.300 2.510 2.245 2.360 69,075 +0.05(+2.16%)
May 16, 2012 2.330 2.360 2.200 2.310 57,417 -0.03(-1.28%)
May 15, 2012 2.330 2.350 2.200 2.340 36,766 +0.02(+0.86%)
May 14, 2012 2.600 2.610 2.150 2.320 68,044 -0.29(-11.11%)
May 11, 2012 2.650 2.680 2.550 2.610 60,154 -0.08(-2.97%)
May 10, 2012 2.630 2.700 2.600 2.690 11,527 +0.11(+4.26%)
May 09, 2012 2.650 2.700 2.530 2.580 27,251 -0.09(-3.37%)
May 08, 2012 2.740 2.805 2.670 2.670 20,400 -0.07(-2.55%)
May 07, 2012 2.760 2.870 2.720 2.740 17,085 -0.02(-0.72%)
May 04, 2012 2.820 2.900 2.760 2.760 15,471 -0.06(-2.13%)
May 03, 2012 2.710 2.890 2.710 2.820 37,117 +0.11(+4.06%)
May 02, 2012 2.900 2.950 2.640 2.710 34,362 -0.21(-7.19%)
May 01, 2012 2.850 2.930 2.850 2.920 24,490 +0.07(+2.45%)
Apr 30, 2012 2.920 2.920 2.800 2.850 21,767 -0.05(-1.72%)
Apr 27, 2012 2.850 2.900 2.820 2.900 56,837 +0.02(+0.69%)
Apr 26, 2012 2.870 2.980 2.850 2.880 19,600 -0.05(-1.71%)
Apr 25, 2012 2.960 2.960 2.899 2.930 38,933 -0.01(-0.34%)
Apr 24, 2012 2.950 3.080 2.940 2.940 22,701 -0.02(-0.68%)
Apr 23, 2012 3.030 3.080 2.870 2.960 106,639 -0.07(-2.31%)
Apr 20, 2012 3.050 3.070 3.030 3.030 76,464 -0.02(-0.66%)
Apr 19, 2012 3.030 3.090 3.030 3.050 135,723 +0.02(+0.66%)
Apr 18, 2012 3.070 3.094 3.020 3.030 85,462 -0.02(-0.66%)
Apr 17, 2012 3.040 3.080 3.010 3.050 49,574 +0.04(+1.33%)
Apr 16, 2012 3.050 3.107 3.000 3.010 121,840 -0.07(-2.27%)
Apr 13, 2012 3.090 3.110 3.010 3.080 49,900 +0.00(+0.00%)
Apr 12, 2012 3.060 3.120 3.060 3.080 6,800 +0.02(+0.65%)
Apr 11, 2012 3.100 3.110 3.049 3.060 102,727 +0.00(+0.00%)
Apr 10, 2012 3.030 3.080 3.000 3.060 49,011 +0.02(+0.66%)
Apr 09, 2012 3.130 3.160 3.020 3.040 41,149 -0.11(-3.49%)
Apr 05, 2012 3.140 3.200 3.110 3.150 43,055 -0.01(-0.32%)
Apr 04, 2012 3.120 3.240 3.060 3.160 120,582 +0.02(+0.64%)
Apr 03, 2012 3.170 3.200 3.090 3.140 121,087 -0.06(-1.88%)
Apr 02, 2012 3.080 3.229 3.080 3.200 68,023 +0.12(+3.90%)
Mar 30, 2012 3.150 3.210 3.080 3.080 93,085 -0.07(-2.22%)
Mar 29, 2012 3.310 3.310 3.090 3.150 76,450 -0.14(-4.26%)
Mar 28, 2012 3.380 3.380 3.240 3.290 9,222 -0.09(-2.66%)
Mar 27, 2012 3.500 3.500 3.310 3.380 58,509 -0.07(-2.03%)
Mar 26, 2012 3.230 3.490 3.230 3.450 69,254 +0.11(+3.29%)
Mar 23, 2012 3.420 3.440 3.260 3.340 74,910 -0.15(-4.30%)
Mar 22, 2012 3.500 3.550 3.330 3.490 156,518 -0.01(-0.29%)
Mar 21, 2012 3.160 3.550 3.119 3.500 92,165 +0.34(+10.76%)
Mar 20, 2012 3.030 3.180 2.910 3.160 117,044 +0.03(+0.96%)
Mar 19, 2012 3.050 3.130 2.989 3.130 73,068 +0.09(+2.96%)
Mar 16, 2012 2.820 3.100 2.820 3.040 335,314 +0.26(+9.35%)
Mar 15, 2012 2.770 2.830 2.770 2.780 72,032 +0.00(+0.00%)
Mar 14, 2012 2.790 2.830 2.690 2.780 70,550 -0.05(-1.77%)
Mar 13, 2012 2.880 3.070 2.770 2.830 515,098 -0.02(-0.70%)
Mar 12, 2012 2.800 2.950 2.747 2.850 393,670 +0.10(+3.64%)
Mar 09, 2012 2.750 2.840 2.720 2.750 36,620 -0.05(-1.79%)
Mar 08, 2012 2.800 2.824 2.710 2.800 24,810 +0.02(+0.72%)
Mar 07, 2012 2.770 2.870 2.750 2.780 29,303 +0.00(+0.00%)
Mar 06, 2012 2.690 2.840 2.580 2.780 33,816 -0.10(-3.47%)
Mar 05, 2012 3.000 3.030 2.880 2.880 60,215 -0.10(-3.36%)
Mar 02, 2012 2.950 3.040 2.950 2.980 29,890 +0.03(+1.02%)
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.