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, 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%)
May 01, 2018 0.6400 0.6700 0.6400 0.6700 46,081 -0.00(-0.73%)
Apr 30, 2018 0.6700 0.7050 0.6102 0.6749 199,091 +0.00(+0.73%)
Apr 27, 2018 0.6500 0.6890 0.6500 0.6700 195,385 +0.00(+0.15%)
Apr 26, 2018 0.6769 0.6888 0.6520 0.6690 214,212 -0.02(-2.87%)
Apr 25, 2018 0.6690 0.6900 0.6657 0.6888 39,648 +0.01(+1.29%)
Apr 24, 2018 0.7060 0.7171 0.6690 0.6800 307,324 -0.04(-5.01%)
Apr 23, 2018 0.7250 0.7250 0.7011 0.7159 35,974 -0.01(-1.26%)
Apr 20, 2018 0.7301 0.7390 0.7010 0.7250 154,978 -0.01(-1.89%)
Apr 19, 2018 0.7310 0.7490 0.7118 0.7390 107,689 -0.01(-1.20%)
Apr 18, 2018 0.7410 0.7500 0.7201 0.7480 166,471 -0.01(-0.69%)
Apr 17, 2018 0.7575 0.7700 0.7301 0.7532 120,666 +0.00(+0.43%)
Apr 16, 2018 0.7553 0.7553 0.7200 0.7500 176,719 +0.01(+1.35%)
Apr 13, 2018 0.7900 0.8000 0.7100 0.7400 147,706 -0.02(-2.63%)
Apr 12, 2018 0.7900 0.7900 0.7001 0.7600 193,142 -0.02(-2.56%)
Apr 11, 2018 0.7900 0.8200 0.7700 0.7800 146,468 -0.02(-2.50%)
Apr 10, 2018 0.7600 0.8096 0.7600 0.8000 284,407 +0.04(+4.58%)
Apr 09, 2018 0.7900 0.7999 0.7400 0.7650 166,245 -0.02(-2.92%)
Apr 06, 2018 0.7700 0.7949 0.7320 0.7880 150,870 -0.00(-0.04%)
Apr 05, 2018 0.7390 0.8030 0.7200 0.7883 288,481 +0.05(+6.67%)
Apr 04, 2018 0.7200 0.7600 0.6810 0.7390 331,490 +0.01(+1.29%)
Apr 03, 2018 0.8100 0.8140 0.7019 0.7296 1,092,271 -0.08(-10.18%)
Apr 02, 2018 0.8690 0.8690 0.7860 0.8123 397,714 -0.06(-6.86%)
Mar 29, 2018 0.8721 0.8721 0.8721 0 +0.09(+11.56%)
Mar 28, 2018 0.8222 0.8500 0.7710 0.7817 828,858 +0.00(+0.22%)
Mar 27, 2018 0.9200 0.9400 0.7622 0.7800 917,469 -0.14(-15.22%)
Mar 26, 2018 1.020 1.029 0.8800 0.9200 660,378 -0.10(-9.80%)
Mar 23, 2018 1.030 1.040 1.020 1.020 320,684 -0.01(-0.97%)
Mar 22, 2018 1.060 1.080 1.030 1.030 390,618 -0.04(-3.74%)
Mar 21, 2018 1.030 1.110 1.030 1.070 439,545 -0.05(-4.46%)
Mar 20, 2018 1.120 1.150 1.100 1.120 274,188 +0.00(+0.00%)
Mar 19, 2018 1.090 1.150 1.069 1.120 834,939 +0.04(+3.70%)
Mar 16, 2018 1.060 1.120 1.060 1.080 456,747 +0.02(+1.89%)
Mar 15, 2018 1.050 1.170 1.050 1.060 1,422,094 +0.01(+0.95%)
Mar 14, 2018 1.030 1.060 1.030 1.050 167,270 +0.00(+0.00%)
Mar 13, 2018 1.040 1.060 1.030 1.050 135,093 +0.02(+1.94%)
Mar 12, 2018 1.040 1.070 1.010 1.030 204,237 -0.01(-0.96%)
Mar 09, 2018 1.060 1.070 1.020 1.040 418,970 -0.03(-2.80%)
Mar 08, 2018 1.060 1.080 1.050 1.070 76,174 +0.01(+0.94%)
Mar 07, 2018 1.060 1.080 1.060 1.060 161,599 -0.01(-0.93%)
Mar 06, 2018 1.070 1.080 1.050 1.070 69,777 +0.01(+0.94%)
Mar 05, 2018 1.060 1.070 1.050 1.060 67,156 -0.01(-0.93%)
Mar 02, 2018 1.040 1.070 1.020 1.070 157,544 +0.04(+3.88%)
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.