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:

AMC Networks Cl A (NQ: AMCX )

8.100 -0.170 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 8.350 8.430 8.020 8.100 813,872 -0.17(-2.06%)
Oct 30, 2024 8.220 8.425 8.190 8.270 435,158 +0.07(+0.85%)
Oct 29, 2024 8.200 8.425 8.130 8.200 533,094 -0.06(-0.73%)
Oct 28, 2024 8.060 8.420 8.060 8.260 849,164 +0.17(+2.10%)
Oct 25, 2024 8.170 8.480 8.018 8.090 538,721 -0.04(-0.43%)
Oct 24, 2024 7.870 8.200 7.870 8.125 517,718 +0.21(+2.59%)
Oct 23, 2024 7.870 7.930 7.620 7.920 938,955 +0.06(+0.76%)
Oct 22, 2024 7.970 8.220 7.815 7.860 776,322 +0.20(+2.61%)
Oct 21, 2024 8.220 8.220 7.635 7.660 525,366 -0.56(-6.81%)
Oct 18, 2024 8.070 8.515 8.070 8.220 569,428 +0.15(+1.86%)
Oct 17, 2024 7.670 8.090 7.540 8.070 1,085,322 +0.28(+3.59%)
Oct 16, 2024 7.820 8.050 7.740 7.790 747,643 -0.04(-0.45%)
Oct 15, 2024 7.750 8.000 7.720 7.825 729,116 +0.00(+0.06%)
Oct 14, 2024 7.950 8.235 7.820 7.820 544,764 -0.16(-2.01%)
Oct 11, 2024 7.910 8.180 7.860 7.980 586,604 +0.03(+0.38%)
Oct 10, 2024 7.810 7.960 7.640 7.950 515,569 +0.01(+0.13%)
Oct 09, 2024 8.250 8.420 7.940 7.940 543,267 -0.33(-3.99%)
Oct 08, 2024 8.150 8.350 7.995 8.270 637,568 +0.05(+0.61%)
Oct 07, 2024 8.290 8.340 8.140 8.220 876,302 -0.11(-1.32%)
Oct 04, 2024 8.470 8.550 8.260 8.330 486,237 +0.05(+0.60%)
Oct 03, 2024 8.370 8.390 8.150 8.280 562,670 -0.20(-2.36%)
Oct 02, 2024 8.420 8.650 8.320 8.480 912,362 -0.05(-0.59%)
Oct 01, 2024 8.680 8.840 8.340 8.530 818,024 -0.16(-1.84%)
Sep 30, 2024 8.170 8.750 8.150 8.690 1,319,774 +0.52(+6.36%)
Sep 27, 2024 8.020 8.480 8.020 8.170 1,396,126 +0.19(+2.38%)
Sep 26, 2024 7.670 8.250 7.640 7.980 1,834,846 +0.56(+7.55%)
Sep 25, 2024 7.660 7.815 7.140 7.420 4,100,472 -0.24(-3.13%)
Sep 24, 2024 7.900 7.936 7.080 7.660 3,264,560 -0.19(-2.42%)
Sep 23, 2024 8.220 8.330 7.560 7.850 3,892,795 -0.29(-3.56%)
Sep 20, 2024 8.830 8.990 8.030 8.140 16,659,575 -0.75(-8.44%)
Sep 19, 2024 9.340 9.440 8.840 8.890 1,818,817 -0.14(-1.55%)
Sep 18, 2024 8.880 9.340 8.880 9.030 1,555,304 +0.16(+1.80%)
Sep 17, 2024 8.820 9.110 8.751 8.870 1,076,361 +0.22(+2.54%)
Sep 16, 2024 8.720 8.840 8.550 8.650 1,356,070 -0.04(-0.46%)
Sep 13, 2024 8.380 8.890 8.290 8.690 884,567 +0.44(+5.33%)
Sep 12, 2024 8.060 8.480 8.000 8.250 954,597 +0.27(+3.38%)
Sep 11, 2024 7.760 8.000 7.510 7.980 1,170,190 +0.15(+1.92%)
Sep 10, 2024 7.950 8.000 7.570 7.830 1,683,905 -0.12(-1.45%)
Sep 09, 2024 8.720 8.870 7.845 7.945 4,034,850 -1.04(-11.62%)
Sep 06, 2024 9.310 9.580 8.930 8.990 871,438 -0.32(-3.44%)
Sep 05, 2024 9.820 9.950 9.280 9.310 634,667 -0.49(-5.00%)
Sep 04, 2024 9.950 10.29 9.760 9.800 567,667 -0.05(-0.51%)
Sep 03, 2024 9.790 9.920 9.670 9.850 520,666 +0.00(+0.00%)
Aug 30, 2024 10.45 10.50 9.790 9.850 509,323 -0.54(-5.20%)
Aug 29, 2024 9.960 10.62 9.960 10.39 411,725 +0.23(+2.26%)
Aug 28, 2024 10.32 10.38 9.845 10.16 570,991 -0.21(-2.03%)
Aug 27, 2024 10.56 10.56 10.08 10.37 457,817 -0.33(-3.08%)
Aug 26, 2024 10.50 10.72 10.23 10.70 554,203 +0.27(+2.59%)
Aug 23, 2024 10.50 10.71 10.39 10.43 574,652 +0.05(+0.48%)
Aug 22, 2024 10.37 10.49 10.30 10.38 527,601 +0.09(+0.87%)
Aug 21, 2024 10.01 10.35 9.865 10.29 499,256 +0.33(+3.31%)
Aug 20, 2024 10.11 10.15 9.670 9.960 1,772,417 -0.23(-2.26%)
Aug 19, 2024 10.02 10.44 9.960 10.19 853,671 +0.30(+3.03%)
Aug 16, 2024 9.640 9.970 9.490 9.890 623,069 +0.32(+3.34%)
Aug 15, 2024 9.560 9.580 9.020 9.570 932,147 +0.26(+2.79%)
Aug 14, 2024 10.01 10.02 9.260 9.310 1,012,651 -0.70(-6.99%)
Aug 13, 2024 9.010 10.35 8.960 10.01 1,732,420 +0.99(+10.98%)
Aug 12, 2024 9.500 9.650 8.920 9.020 1,145,840 -0.72(-7.39%)
Aug 09, 2024 9.750 10.71 9.330 9.740 884,064 -0.56(-5.44%)
Aug 08, 2024 10.34 10.50 10.17 10.30 1,389,456 -0.15(-1.44%)
Aug 07, 2024 10.20 10.53 10.08 10.45 741,457 +0.45(+4.50%)
Aug 06, 2024 10.12 10.26 9.740 10.00 674,768 -0.12(-1.19%)
Aug 05, 2024 9.510 10.27 9.290 10.12 1,001,998 -0.12(-1.17%)
Aug 02, 2024 10.09 10.48 9.930 10.24 747,929 -0.16(-1.54%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.